Apator S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	19.000	19.300	18.400	18.480	17.276	31,170
2024-11-13	18.580	18.660	18.440	18.600	17.388	4,708
2024-11-12	18.420	18.600	18.300	18.580	17.370	4,098
2024-11-08	18.600	18.600	18.320	18.500	17.295	3,320
2024-11-07	18.340	18.600	18.260	18.600	17.388	10,875
2024-11-06	18.200	18.560	18.040	18.400	17.201	8,184
2024-11-05	18.520	18.580	18.200	18.480	17.276	6,788
2024-11-04	18.500	18.600	18.240	18.580	17.370	14,108
2024-10-31	18.380	18.780	18.280	18.660	17.444	22,132
2024-10-30	18.540	18.760	18.320	18.380	17.183	7,173
2024-10-29	18.700	18.720	18.240	18.620	17.407	4,952
2024-10-28	18.800	18.860	18.100	18.760	17.538	3,993
2024-10-25	18.900	18.900	18.360	18.800	17.575	9,019
2024-10-24	19.180	19.180	18.300	18.980	17.744	3,377
2024-10-23	19.200	19.380	18.800	19.080	17.837	7,327
2024-10-22	18.900	19.460	18.900	19.200	17.949	6,649
2024-10-21	18.600	19.100	18.600	18.920	17.688	7,371
2024-10-18	18.600	18.800	18.240	18.560	17.351	8,122
2024-10-17	19.080	19.080	18.040	18.600	17.388	13,282
2024-10-16	19.220	19.420	18.800	19.080	17.837	4,290
2024-10-15	19.480	19.480	19.100	19.220	17.968	1,833
2024-10-14	19.420	19.500	19.080	19.480	18.211	5,265
2024-10-11	19.080	19.480	19.080	19.340	18.080	1,455
2024-10-10	19.360	19.600	19.000	19.280	18.024	5,847
2024-10-09	19.000	19.600	18.720	19.360	18.099	5,901
2024-10-08	18.780	19.200	18.600	19.000	17.762	3,452
2024-10-07	18.800	19.200	18.800	18.840	17.613	7,826
2024-10-04	18.980	19.400	18.320	18.960	17.725	8,640
2024-10-03	19.200	19.200	18.300	18.900	17.669	19,891
2024-10-02	19.780	19.780	19.120	19.240	17.987	14,463
2024-10-01	19.800	19.800	19.600	19.780	18.492	7,369
2024-09-30	19.960	19.960	19.620	19.800	18.510	6,674
2024-09-27	19.800	19.900	19.500	19.900	18.604	10,222
2024-09-26	19.800	20.000	19.540	20.000	18.697	5,636
2024-09-25	19.600	19.800	19.520	19.800	18.510	6,080
2024-09-24	19.560	19.780	19.380	19.400	18.136	8,380
2024-09-23	19.580	19.700	19.240	19.680	18.398	7,537
2024-09-20	20.000	20.550	19.580	19.580	18.305	15,469
2024-09-19	20.450	20.450	19.780	20.000	18.697	16,623
2024-09-18	20.250	20.750	20.200	20.300	18.978	40,820
2024-09-17	19.500	20.300	19.400	20.150	18.837	57,091
2024-09-16	19.580	19.760	19.280	19.500	18.230	12,244
2024-09-13	19.320	19.600	18.600	19.580	18.305	18,093
2024-09-12	18.600	19.020	18.560	19.020	17.781	6,289
2024-09-11	18.500	18.700	18.200	18.320	17.127	12,019
2024-09-10	19.000	19.160	18.440	18.440	17.239	7,989
2024-09-09	18.360	19.180	18.360	19.000	17.762	13,074
2024-09-06	19.160	19.300	18.360	18.360	17.164	35,124
2024-09-05	19.440	19.620	18.820	19.160	17.912	12,180
2024-09-04	18.980	19.740	18.600	19.420	18.155	28,180
2024-09-03	19.780	19.780	19.200	19.200	17.949	17,082
2024-09-02	19.380	19.920	19.000	19.800	18.510	56,810
2024-08-30	19.220	19.420	18.820	19.380	18.118	94,940
2024-08-29	18.100	18.100	17.840	18.100	16.921	5,745
2024-08-28	18.320	18.320	18.000	18.180	16.996	3,464
2024-08-27	18.880	18.880	18.200	18.240	17.052	4,153
2024-08-26	18.240	18.880	18.220	18.760	17.538	7,239
2024-08-23	18.400	18.600	18.200	18.600	17.388	12,847
2024-08-22	18.400	18.500	18.340	18.500	17.295	6,861
2024-08-21	18.300	18.500	18.280	18.400	17.201	11,382

← NewerPage 9 of 21 · 1,254 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.