Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	18.880	18.900	18.420	18.500	17.592	6,468
2025-02-13	18.960	18.980	18.620	18.740	17.820	2,854
2025-02-12	19.100	19.120	18.540	18.980	18.049	7,142
2025-02-11	19.000	19.420	18.920	19.100	18.163	23,901
2025-02-10	18.400	19.180	18.400	18.960	18.030	14,201
2025-02-07	18.000	18.600	17.880	18.500	17.592	26,109
2025-02-06	18.060	18.080	17.900	17.980	17.098	10,566
2025-02-05	17.960	18.400	17.960	18.080	17.193	6,802
2025-02-04	17.700	17.980	17.680	17.980	17.098	6,655
2025-02-03	17.940	17.940	17.620	17.780	16.907	4,699
2025-01-31	18.260	18.260	17.820	17.940	17.060	7,861
2025-01-30	18.260	18.320	18.040	18.240	17.345	3,908
2025-01-29	18.420	18.600	18.220	18.280	17.383	5,645
2025-01-28	18.100	18.580	18.060	18.420	17.516	17,505
2025-01-27	18.320	18.400	17.800	17.940	17.060	10,484
2025-01-24	18.480	18.600	18.280	18.280	17.383	4,665
2025-01-23	18.640	18.640	18.100	18.480	17.573	5,495
2025-01-22	19.000	19.000	18.620	18.680	17.763	5,160
2025-01-21	18.720	19.100	18.440	18.940	18.010	10,859
2025-01-20	18.860	18.940	18.500	18.700	17.782	10,720
2025-01-17	17.940	19.460	17.940	18.840	17.915	27,711
2025-01-16	17.460	17.960	17.300	17.940	17.060	37,729
2025-01-15	17.080	17.220	17.020	17.160	16.318	2,489
2025-01-14	17.220	17.300	17.040	17.120	16.280	4,444
2025-01-13	16.900	17.440	16.900	17.180	16.337	10,754
2025-01-10	16.960	17.080	16.700	16.800	15.976	8,130
2025-01-09	16.800	17.200	16.740	16.800	15.976	12,001
2025-01-08	17.340	17.380	16.820	16.820	15.995	15,136
2025-01-07	17.400	17.500	17.220	17.420	16.565	14,446
2025-01-03	17.360	17.500	17.200	17.380	16.527	13,304
2025-01-02	16.620	17.380	16.620	17.300	16.451	5,435
2024-12-30	16.620	16.920	16.620	16.720	15.899	5,295
2024-12-27	16.300	16.920	16.100	16.620	15.804	6,468
2024-12-23	16.480	16.500	15.840	16.300	15.500	21,128
2024-12-20	16.700	16.700	16.260	16.480	15.671	15,676
2024-12-19	16.780	16.920	16.400	16.700	15.880	14,589
2024-12-18	16.820	16.920	16.640	16.900	16.071	21,995
2024-12-17	16.900	16.900	16.720	16.720	15.899	30,478
2024-12-16	16.960	16.960	16.820	16.880	16.052	6,341
2024-12-13	16.960	17.000	16.860	16.960	16.128	12,378
2024-12-12	17.080	17.160	16.800	16.960	16.128	23,306
2024-12-11	17.220	17.260	16.940	17.080	16.242	6,711
2024-12-10	17.020	17.260	17.000	17.140	16.299	8,591
2024-12-09	16.780	17.020	16.740	17.020	16.185	15,164
2024-12-06	16.880	16.980	16.700	16.800	15.976	10,153
2024-12-05	17.600	17.600	16.920	17.020	16.185	15,283
2024-12-04	17.560	17.760	17.400	17.760	16.603	5,572
2024-12-03	17.500	17.800	17.360	17.660	16.510	4,876
2024-12-02	17.700	17.700	17.500	17.500	16.360	10,697
2024-11-29	17.860	17.940	17.600	17.700	16.547	6,432
2024-11-28	17.400	17.860	17.400	17.860	16.697	14,407
2024-11-27	17.100	17.500	17.000	17.460	16.323	20,665
2024-11-26	16.860	17.180	16.860	17.100	15.986	27,768
2024-11-25	17.000	17.140	16.620	16.860	15.762	10,056
2024-11-22	16.880	16.900	16.680	16.840	15.743	10,985
2024-11-21	16.880	16.900	16.740	16.880	15.780	17,677
2024-11-20	16.740	17.060	16.540	16.820	15.724	35,883
2024-11-19	17.800	17.900	17.020	17.100	15.986	39,461
2024-11-18	18.300	18.320	17.100	17.900	16.734	25,142
2024-11-15	18.500	18.740	18.320	18.320	17.127	5,338

← NewerPage 8 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.