Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Warsaw - Delayed Quote PLN

Apator S.A. (APT.WA)

Compare
17.82
-0.96
(-5.11%)
At close: 5:01:36 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202518.6018.6017.8017.8217.8231,387
Mar 3, 202519.1419.1818.6018.7818.7824,765
Feb 28, 202519.7219.8018.8619.1619.1636,802
Feb 27, 202519.2019.3818.8818.9818.9810,971
Feb 26, 202518.9019.2618.8019.2419.243,308
Feb 25, 202518.6819.8418.3418.8018.8022,662
Feb 24, 202518.8418.8818.5618.6818.689,775
Feb 21, 202518.8419.1618.6418.8418.848,451
Feb 20, 202518.7619.0618.5419.0619.0613,445
Feb 19, 202519.4819.5618.7018.7818.7827,376
Feb 18, 202518.9819.7018.9619.4419.4429,700
Feb 17, 202518.7019.2018.7018.8218.8213,800
Feb 14, 202518.8818.9018.4218.5018.506,468
Feb 13, 202518.9618.9818.6218.7418.742,854
Feb 12, 202519.1019.1218.5418.9818.987,142
Feb 11, 202519.0019.4218.9219.1019.1023,901
Feb 10, 202518.4019.1818.4018.9618.9614,201
Feb 7, 202518.0018.6017.8818.5018.5026,109
Feb 6, 202518.0618.0817.9017.9817.9810,566
Feb 5, 202517.9618.4017.9618.0818.086,802
Feb 4, 202517.7017.9817.6817.9817.986,655
Feb 3, 202517.9417.9417.6217.7817.784,699
Jan 31, 202518.2618.2617.8217.9417.947,861
Jan 30, 202518.2618.3218.0418.2418.243,908
Jan 29, 202518.4218.6018.2218.2818.285,645
Jan 28, 202518.1018.5818.0618.4218.4217,505
Jan 27, 202518.3218.4017.8017.9417.9410,484
Jan 24, 202518.4818.6018.2818.2818.284,665
Jan 23, 202518.6418.6418.1018.4818.485,495
Jan 22, 202519.0019.0018.6218.6818.685,160
Jan 21, 202518.7219.1018.4418.9418.9410,859
Jan 20, 202518.8618.9418.5018.7018.7010,720
Jan 17, 202517.9419.4617.9418.8418.8427,711
Jan 16, 202517.4617.9617.3017.9417.9437,729
Jan 15, 202517.0817.2217.0217.1617.162,489
Jan 14, 202517.2217.3017.0417.1217.124,444
Jan 13, 202516.9017.4416.9017.1817.1810,754
Jan 10, 202516.9617.0816.7016.8016.808,130
Jan 9, 202516.8017.2016.7416.8016.8012,001
Jan 8, 202517.3417.3816.8216.8216.8215,136
Jan 7, 202517.4017.5017.2217.4217.4214,446
Jan 3, 202517.3617.5017.2017.3817.3813,304
Jan 2, 202516.6217.3816.6217.3017.305,435
Dec 30, 202416.6216.9216.6216.7216.725,295
Dec 27, 202416.3016.9216.1016.6216.626,468
Dec 23, 202416.4816.5015.8416.3016.3021,128
Dec 20, 202416.7016.7016.2616.4816.4815,676
Dec 19, 202416.7816.9216.4016.7016.7014,589
Dec 18, 202416.8216.9216.6416.9016.9021,995
Dec 17, 202416.9016.9016.7216.7216.7230,478
Dec 16, 202416.9616.9616.8216.8816.886,341
Dec 13, 202416.9617.0016.8616.9616.9612,378
Dec 12, 202417.0817.1616.8016.9616.9623,306
Dec 11, 202417.2217.2616.9417.0817.086,711
Dec 10, 202417.0217.2617.0017.1417.148,591
Dec 9, 202416.7817.0216.7417.0217.0215,164
Dec 6, 202416.8816.9816.7016.8016.8010,153
Dec 5, 2024 0.30 Dividend
Dec 5, 202417.6017.6016.9217.0217.0215,283
Dec 4, 202417.5617.7617.4017.7617.465,572
Dec 3, 202417.5017.8017.3617.6617.364,876
Dec 2, 202417.7017.7017.5017.5017.2010,697
Nov 29, 202417.8617.9417.6017.7017.406,432
Nov 28, 202417.4017.8617.4017.8617.5614,407
Nov 27, 202417.1017.5017.0017.4617.1720,665
Nov 26, 202416.8617.1816.8617.1016.8127,768
Nov 25, 202417.0017.1416.6216.8616.5810,056
Nov 22, 202416.8816.9016.6816.8416.5610,985
Nov 21, 202416.8816.9016.7416.8816.5917,677
Nov 20, 202416.7417.0616.5416.8216.5435,883
Nov 19, 202417.8017.9017.0217.1016.8139,461
Nov 18, 202418.3018.3217.1017.9017.6025,142
Nov 15, 202418.5018.7418.3218.3218.015,338
Nov 14, 202419.0019.3018.4018.4818.1731,170
Nov 13, 202418.5818.6618.4418.6018.294,708
Nov 12, 202418.4218.6018.3018.5818.274,098
Nov 8, 202418.6018.6018.3218.5018.193,320
Nov 7, 202418.3418.6018.2618.6018.2910,875
Nov 6, 202418.2018.5618.0418.4018.098,184
Nov 5, 202418.5218.5818.2018.4818.176,788
Nov 4, 202418.5018.6018.2418.5818.2714,108
Oct 31, 202418.3818.7818.2818.6618.3422,132
Oct 30, 202418.5418.7618.3218.3818.077,173
Oct 29, 202418.7018.7218.2418.6218.314,952
Oct 28, 202418.8018.8618.1018.7618.443,993
Oct 25, 202418.9018.9018.3618.8018.489,019
Oct 24, 202419.1819.1818.3018.9818.663,377
Oct 23, 202419.2019.3818.8019.0818.767,327
Oct 22, 202418.9019.4618.9019.2018.886,649
Oct 21, 202418.6019.1018.6018.9218.607,371
Oct 18, 202418.6018.8018.2418.5618.258,122
Oct 17, 202419.0819.0818.0418.6018.2913,282
Oct 16, 202419.2219.4218.8019.0818.764,290
Oct 15, 202419.4819.4819.1019.2218.901,833
Oct 14, 202419.4219.5019.0819.4819.155,265
Oct 11, 202419.0819.4819.0819.3419.011,455
Oct 10, 202419.3619.6019.0019.2818.955,847
Oct 9, 202419.0019.6018.7219.3619.035,901
Oct 8, 202418.7819.2018.6019.0018.683,452
Oct 7, 202418.8019.2018.8018.8418.527,826
Oct 4, 202418.9819.4018.3218.9618.648,640
Oct 3, 202419.2019.2018.3018.9018.5819,891
Oct 2, 202419.7819.7819.1219.2418.9114,463
Oct 1, 202419.8019.8019.6019.7819.457,369
Sep 30, 202419.9619.9619.6219.8019.476,674
Sep 27, 202419.8019.9019.5019.9019.5610,222
Sep 26, 202419.8020.0019.5420.0019.665,636
Sep 25, 202419.6019.8019.5219.8019.476,080
Sep 24, 202419.5619.7819.3819.4019.078,380
Sep 23, 202419.5819.7019.2419.6819.357,537
Sep 20, 202420.0020.5519.5819.5819.2515,469
Sep 19, 202420.4520.4519.7820.0019.6616,623
Sep 18, 202420.2520.7520.2020.3019.9640,820
Sep 17, 202419.5020.3019.4020.1519.8157,091
Sep 16, 202419.5819.7619.2819.5019.1712,244
Sep 13, 202419.3219.6018.6019.5819.2518,093
Sep 12, 202418.6019.0218.5619.0218.706,289
Sep 11, 202418.5018.7018.2018.3218.0112,019
Sep 10, 202419.0019.1618.4418.4418.137,989
Sep 9, 202418.3619.1818.3619.0018.6813,074
Sep 6, 202419.1619.3018.3618.3618.0535,124
Sep 5, 202419.4419.6218.8219.1618.8412,180
Sep 4, 202418.9819.7418.6019.4219.0928,180
Sep 3, 202419.7819.7819.2019.2018.8817,082
Sep 2, 202419.3819.9219.0019.8019.4756,810
Aug 30, 202419.2219.4218.8219.3819.0594,940
Aug 29, 202418.1018.1017.8418.1017.795,745
Aug 28, 202418.3218.3218.0018.1817.873,464
Aug 27, 202418.8818.8818.2018.2417.934,153
Aug 26, 202418.2418.8818.2218.7618.447,239
Aug 23, 202418.4018.6018.2018.6018.2912,847
Aug 22, 202418.4018.5018.3418.5018.196,861
Aug 21, 202418.3018.5018.2818.4018.0911,382
Aug 20, 202418.0018.6017.9018.4018.0953,619
Aug 19, 202417.7817.8017.2017.7017.4012,912
Aug 16, 202417.2017.9817.2017.7017.4018,133
Aug 14, 202417.0017.1416.9217.0016.71997
Aug 13, 202417.0017.0616.8217.0016.715,653
Aug 12, 202416.9017.2016.6216.9416.656,048
Aug 9, 202416.6617.0016.5016.9016.615,026
Aug 8, 202416.4616.7016.4616.6616.38686
Aug 7, 202416.6816.7016.3216.6016.322,669
Aug 6, 202416.5616.7016.3216.7016.427,460
Aug 5, 202416.8016.8016.2016.5016.2244,747
Aug 2, 202417.7017.7016.5017.0016.7124,623
Aug 1, 202417.9817.9817.7217.9417.647,625
Jul 31, 202418.0618.1817.7017.9817.6819,529
Jul 30, 202418.1818.2018.0018.0017.7020,903
Jul 29, 202418.0018.4018.0018.0417.749,225
Jul 26, 202418.1018.1018.0018.0017.702,651
Jul 25, 202418.0018.1418.0018.1017.7929,046
Jul 24, 202418.2018.6018.0418.4018.09280,476
Jul 23, 202418.4418.4418.0018.2017.896,958
Jul 22, 202417.7018.6217.7018.4818.1744,700
Jul 19, 202417.0217.6417.0217.6417.3416,474
Jul 18, 202416.9617.2016.8016.8616.5817,878
Jul 17, 202417.2617.2616.7017.0016.718,296
Jul 16, 202417.4817.6016.9017.3017.0115,076
Jul 15, 202417.4017.6017.4017.4817.1812,298
Jul 12, 202416.8817.3016.7817.3017.0118,190
Jul 11, 202416.8616.9616.6216.8816.593,071
Jul 10, 202417.1017.1216.8616.8616.584,003
Jul 9, 202417.0017.1016.7217.0816.797,806
Jul 8, 202416.7017.1016.7017.1016.8111,679
Jul 5, 202416.9016.9216.7016.7016.422,476
Jul 4, 202416.7816.9416.6616.9016.613,944
Jul 3, 2024 0.30 Dividend
Jul 3, 202416.9616.9616.4016.7616.483,154
Jul 2, 202417.1017.1016.7016.9616.387,610
Jul 1, 202417.1817.2016.9017.0816.498,273
Jun 28, 202416.6417.2016.6417.1816.596,711
Jun 27, 202416.6416.7016.5416.6416.074,561
Jun 26, 202416.7416.9216.5216.6416.076,771
Jun 25, 202416.7616.9616.7016.7616.194,205
Jun 24, 202416.8817.1016.7416.7416.178,474
Jun 21, 202417.0017.0816.7817.0816.4913,511
Jun 20, 202416.7017.0816.7017.0816.497,784
Jun 19, 202416.9017.0016.5216.8016.225,693
Jun 18, 202416.9017.2016.8816.9016.3228,732
Jun 17, 202416.5616.8816.5216.8816.3020,289
Jun 14, 202416.7816.8816.4016.7816.2015,197
Jun 13, 202416.5016.8816.4016.6216.0530,266
Jun 12, 202416.5016.7016.3616.4815.9225,111
Jun 11, 202416.1817.0016.1816.4815.9233,011
Jun 10, 202415.8616.1815.8616.1615.615,772
Jun 7, 202416.1016.2215.5015.8415.309,705
Jun 6, 202416.1616.3416.0216.2215.669,490
Jun 5, 202415.8216.2215.8216.1415.5930,083
Jun 4, 202415.8215.8815.5015.8815.345,733
Jun 3, 202415.4815.8815.3215.8815.348,435
May 31, 202415.4815.5015.2015.5014.974,188
May 29, 202415.3215.4815.1815.4814.955,239
May 28, 202415.3215.5015.0415.5014.9714,797
May 27, 202415.3415.5015.2015.4014.8710,840
May 24, 202415.7015.7015.3015.3614.837,404
May 23, 202415.8015.8015.4415.7015.1613,509
May 22, 202415.6215.8415.5415.8415.307,265
May 21, 202415.9015.9015.5215.9015.356,155
May 20, 202415.6415.9815.6415.9015.357,483
May 17, 202415.6815.9415.4015.9415.3917,267
May 16, 202415.5215.8815.5215.8815.3440,596
May 15, 202415.1215.3615.0015.3614.8317,047
May 14, 202415.1015.1815.0615.1414.622,155
May 13, 202415.0215.1814.9215.1014.584,599
May 10, 202415.0815.1014.9215.0214.513,449
May 9, 202414.9615.0814.9615.0814.562,063
May 8, 202415.0015.0814.9214.9614.451,680
May 7, 202415.0815.1214.7815.1214.606,873
May 6, 202414.6815.1014.5415.0214.5121,258
May 2, 202414.7014.7414.6014.6414.14944
Apr 30, 202414.5014.8814.5014.6814.183,882
Apr 29, 202414.8614.9414.7014.7014.204,484
Apr 26, 202414.5415.0014.5414.8614.3511,430
Apr 25, 202414.5214.5214.4014.5014.003,811
Apr 24, 202414.4414.6014.4214.5214.025,590
Apr 23, 202414.5014.5414.4214.5414.043,713
Apr 22, 202414.4814.6014.2014.4613.964,405
Apr 19, 202414.5014.6014.4014.4813.982,998
Apr 18, 202414.4014.6014.2414.6014.107,487
Apr 17, 202414.3014.4214.2014.2813.796,877
Apr 16, 202414.5014.5014.2814.3613.878,112
Apr 15, 202414.6014.6014.3614.5414.045,251
Apr 12, 202414.6814.7414.5214.6014.104,823
Apr 11, 202414.6814.7614.6014.7414.2310,882
Apr 10, 202414.7214.7614.5414.6814.1819,232
Apr 9, 202415.0015.0014.5214.6214.1216,241
Apr 8, 202414.8014.9014.5214.9014.3936,292
Apr 5, 202415.0615.2214.8615.0014.4918,778
Apr 4, 202415.1215.2215.0015.0414.5217,480
Apr 3, 202415.1215.2615.0415.1414.6210,930
Apr 2, 202415.2015.4015.1015.2614.748,377
Mar 28, 202415.3515.5015.2515.2514.736,028
Mar 27, 202415.3015.4515.3015.3014.783,690
Mar 26, 202415.4015.4515.2515.4514.92922
Mar 25, 202415.4015.4515.2515.4014.874,924
Mar 22, 202415.3515.6515.2515.4014.878,254
Mar 21, 202415.2515.4515.2515.3514.824,216
Mar 20, 202415.3015.4515.1515.2014.684,670
Mar 19, 202415.3515.6515.2015.3014.787,174
Mar 18, 202415.7015.7015.3015.5014.9714,047
Mar 15, 202415.3515.7015.3515.7015.1614,120
Mar 14, 202415.4015.4515.2515.4514.9211,216
Mar 13, 202415.4015.5015.3515.4014.873,273
Mar 12, 202415.2515.5015.2515.3514.823,187
Mar 11, 202415.5015.5015.2015.2514.736,251
Mar 8, 202415.7015.7515.5015.5014.977,993
Mar 7, 202415.5515.7015.5015.7015.166,212
Mar 6, 202415.8015.9015.5015.6015.0718,445
Mar 5, 202415.4515.9015.4015.8015.2626,034
Mar 4, 202415.4515.5015.4015.4514.9225,095

Related Tickers

CMB.MI Cembre S.p.A.
43.35
-2.58%
 
LIGHT.AS Signify N.V.
19.26
-5.87%
 
ALFEN.AS Alfen N.V.
11.63
-5.87%
 
ABBN.SW ABB Ltd
46.89
-3.80%