Apator S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	19.800	19.880	19.620	19.720	18.752	19,244
2025-05-13	19.780	20.000	19.680	19.700	18.733	5,310
2025-05-12	20.400	20.400	19.680	19.700	18.733	14,817
2025-05-09	20.150	20.400	19.900	20.250	19.256	26,545
2025-05-08	19.560	20.400	19.420	20.150	19.161	38,331
2025-05-07	19.320	19.700	19.260	19.460	18.505	17,134
2025-05-06	19.000	19.340	18.860	19.260	18.315	18,239
2025-05-05	18.920	19.200	18.720	18.860	17.934	7,789
2025-05-02	18.580	19.000	18.580	18.960	18.030	5,654
2025-04-30	18.600	18.800	18.500	18.520	17.611	6,364
2025-04-29	18.840	18.980	18.520	18.560	17.649	9,799
2025-04-28	18.800	19.100	18.620	18.840	17.915	9,895
2025-04-25	18.700	19.120	18.620	18.800	17.877	21,858
2025-04-24	18.700	18.780	18.300	18.500	17.592	10,682
2025-04-23	18.680	18.840	18.500	18.660	17.744	12,696
2025-04-22	17.720	18.600	17.600	18.600	17.687	16,887
2025-04-17	17.300	17.740	17.280	17.720	16.850	9,715
2025-04-16	17.400	17.540	17.240	17.340	16.489	13,967
2025-04-15	17.700	18.000	17.460	17.500	16.641	8,131
2025-04-14	17.760	18.040	17.500	17.760	16.888	10,404
2025-04-11	17.540	17.900	17.320	17.500	16.641	11,844
2025-04-10	17.540	17.540	17.440	17.520	16.660	22,368
2025-04-09	17.540	17.540	16.960	16.960	16.128	11,953
2025-04-08	17.380	17.800	17.380	17.680	16.812	6,349
2025-04-07	16.900	17.640	16.320	17.340	16.489	30,491
2025-04-04	18.120	18.140	17.240	17.640	16.774	34,451
2025-04-03	18.160	18.200	18.000	18.120	17.231	4,986
2025-04-02	18.280	18.400	18.260	18.300	17.402	19,072
2025-04-01	18.100	18.400	18.020	18.260	17.364	6,126
2025-03-31	18.300	18.440	17.840	18.060	17.174	12,812
2025-03-28	18.320	18.580	18.260	18.380	17.478	6,806
2025-03-27	18.480	18.500	18.240	18.240	17.345	9,744
2025-03-26	18.620	18.620	18.360	18.480	17.573	5,623
2025-03-25	18.540	18.620	18.360	18.600	17.687	5,431
2025-03-24	18.360	18.560	18.360	18.480	17.573	11,900
2025-03-21	18.580	18.580	18.220	18.300	17.402	6,472
2025-03-20	18.460	18.540	18.240	18.500	17.592	12,543
2025-03-19	18.580	18.880	18.440	18.480	17.573	12,129
2025-03-18	19.040	19.220	18.500	18.580	17.668	18,459
2025-03-17	19.020	19.340	18.980	19.200	18.258	7,966
2025-03-14	19.260	19.380	19.120	19.340	18.391	7,854
2025-03-13	19.400	19.400	19.060	19.300	18.353	10,211
2025-03-12	18.720	19.400	18.620	19.400	18.448	12,019
2025-03-11	18.840	19.000	18.660	18.720	17.801	5,407
2025-03-10	19.400	19.500	18.900	18.900	17.972	5,942
2025-03-07	19.200	19.560	19.040	19.400	18.448	18,256
2025-03-06	19.000	19.400	18.900	19.200	18.258	17,299
2025-03-05	18.020	19.400	18.020	18.900	17.972	33,248
2025-03-04	18.600	18.600	17.800	17.820	16.945	31,387
2025-03-03	19.140	19.180	18.600	18.780	17.858	24,765
2025-02-28	19.720	19.800	18.860	19.160	18.220	36,802
2025-02-27	19.200	19.380	18.880	18.980	18.049	10,971
2025-02-26	18.900	19.260	18.800	19.240	18.296	3,308
2025-02-25	18.680	19.840	18.340	18.800	17.877	22,662
2025-02-24	18.840	18.880	18.560	18.680	17.763	9,775
2025-02-21	18.840	19.160	18.640	18.840	17.915	8,451
2025-02-20	18.760	19.060	18.540	19.060	18.125	13,445
2025-02-19	19.480	19.560	18.700	18.780	17.858	27,376
2025-02-18	18.980	19.700	18.960	19.440	18.486	29,700
2025-02-17	18.700	19.200	18.700	18.820	17.896	13,800

← NewerPage 7 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	0.6000 PLN
2025-08-27	0.6000 PLN
2024-12-05	0.3000 PLN
2024-07-03	0.3000 PLN
2023-12-14	0.2000 PLN
2023-07-31	0.3000 PLN
2022-07-05	0.2000 PLN
2022-01-14	0.3000 PLN
2021-08-06	0.7500 PLN
2020-12-22	0.4500 PLN
2020-08-14	0.6500 PLN
2019-12-04	0.4500 PLN
2019-06-07	0.9000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.