Canada markets closed

Apator S.A. (APT.WA)

Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
15.94+0.06 (+0.38%)
At close: 05:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202415.6815.9415.4015.9415.9417,267
May 16, 202415.5215.8815.5215.8815.8840,596
May 15, 202415.1215.3615.0015.3615.3617,047
May 14, 202415.1015.1815.0615.1415.142,155
May 13, 202415.0215.1814.9215.1015.104,599
May 10, 202415.0815.1014.9215.0215.023,449
May 09, 202414.9615.0814.9615.0815.082,063
May 08, 202415.0015.0814.9214.9614.961,680
May 07, 202415.0815.1214.7815.1215.126,873
May 06, 202414.6815.1014.5415.0215.0221,258
May 02, 202414.7014.7414.6014.6414.64944
Apr 30, 202414.5014.8814.5014.6814.683,882
Apr 29, 202414.8614.9414.7014.7014.704,484
Apr 26, 202414.5415.0014.5414.8614.8611,430
Apr 25, 202414.5214.5214.4014.5014.503,811
Apr 24, 202414.4414.6014.4214.5214.525,590
Apr 23, 202414.5014.5414.4214.5414.543,713
Apr 22, 202414.4814.6014.2014.4614.464,405
Apr 19, 202414.5014.6014.4014.4814.482,998
Apr 18, 202414.4014.6014.2414.6014.607,487
Apr 17, 202414.3014.4214.2014.2814.286,877
Apr 16, 202414.5014.5014.2814.3614.368,112
Apr 15, 202414.6014.6014.3614.5414.545,251
Apr 12, 202414.6814.7414.5214.6014.604,823
Apr 11, 202414.6814.7614.6014.7414.7410,882
Apr 10, 202414.7214.7614.5414.6814.6819,232
Apr 09, 202415.0015.0014.5214.6214.6216,241
Apr 08, 202414.8014.9014.5214.9014.9036,292
Apr 05, 202415.0615.2214.8615.0015.0018,778
Apr 04, 202415.1215.2215.0015.0415.0417,480
Apr 03, 202415.1215.2615.0415.1415.1410,930
Apr 02, 202415.2015.4015.1015.2615.268,377
Mar 28, 202415.3515.5015.2515.2515.256,028
Mar 27, 202415.3015.4515.3015.3015.303,690
Mar 26, 202415.4015.4515.2515.4515.45922
Mar 25, 202415.4015.4515.2515.4015.404,924
Mar 22, 202415.3515.6515.2515.4015.408,254
Mar 21, 202415.2515.4515.2515.3515.354,216
Mar 20, 202415.3015.4515.1515.2015.204,670
Mar 19, 202415.3515.6515.2015.3015.307,174
Mar 18, 202415.7015.7015.3015.5015.5014,047
Mar 15, 202415.3515.7015.3515.7015.7014,120
Mar 14, 202415.4015.4515.2515.4515.4511,216
Mar 13, 202415.4015.5015.3515.4015.403,273
Mar 12, 202415.2515.5015.2515.3515.353,187
Mar 11, 202415.5015.5015.2015.2515.256,251
Mar 08, 202415.7015.7515.5015.5015.507,993
Mar 07, 202415.5515.7015.5015.7015.706,212
Mar 06, 202415.8015.9015.5015.6015.6018,445
Mar 05, 202415.4515.9015.4015.8015.8026,034
Mar 04, 202415.4515.5015.4015.4515.4525,095
Mar 01, 202415.5515.6515.4015.4015.4044,819
Feb 29, 202415.6015.8015.4015.5515.5549,187
Feb 28, 202416.2016.4515.5515.7015.7013,140
Feb 27, 202416.0516.2515.9516.2016.2017,985
Feb 26, 202415.6016.4515.5516.0516.0530,789
Feb 23, 202415.3015.8515.2015.5015.5024,790
Feb 22, 202415.1015.3515.0515.3515.356,897
Feb 21, 202415.2015.2515.0515.1515.156,836
Feb 20, 202415.2015.3015.1015.2015.2011,655
Feb 19, 202415.3515.3515.1015.2515.2515,992
Feb 16, 202415.2515.3515.1515.3015.309,338
Feb 15, 202415.5015.5015.1015.1515.1522,737
Feb 14, 202415.1515.4015.1515.3515.354,745
Feb 13, 202415.3515.4015.1515.2015.203,279
Feb 12, 202415.4515.4515.2015.4015.402,064
Feb 09, 202415.3015.5015.1515.2515.255,170
Feb 08, 202415.2515.3015.1015.3015.305,159
Feb 07, 202415.2015.3015.2015.2515.253,392
Feb 06, 202415.5015.5015.2515.2515.2510,190
Feb 05, 202415.6015.7015.4015.4015.4020,023
Feb 02, 202415.5015.9515.3015.6515.6521,681
Feb 01, 202415.1015.4515.0515.4515.4510,567
Jan 31, 202415.3015.3015.0515.2015.206,707
Jan 30, 202415.3515.4015.1015.2515.259,813
Jan 29, 202415.3515.4515.2015.3515.354,203
Jan 26, 202415.3015.3515.0515.3515.357,536
Jan 25, 202415.4015.4515.1515.3515.355,890
Jan 24, 202415.4015.5515.3015.4015.4010,264
Jan 23, 202415.3015.4515.1515.4015.405,861
Jan 22, 202415.3015.4515.1515.4015.403,850
Jan 19, 202415.4015.5515.2515.3015.3011,181
Jan 18, 202415.2515.4015.2015.3515.352,867
Jan 17, 202415.5515.7515.2015.2515.2511,942
Jan 16, 202415.6516.0015.5515.5515.554,808
Jan 15, 202415.9015.9015.5515.7015.706,169
Jan 12, 202415.9015.9515.7515.9015.903,766
Jan 11, 202416.0016.0015.7515.9015.905,010
Jan 10, 202415.9016.0015.8516.0016.006,155
Jan 09, 202415.8016.1015.8015.9015.906,146
Jan 08, 202415.9515.9515.6515.9015.9013,654
Jan 05, 202415.7516.0015.6015.9515.958,070
Jan 04, 202416.0016.0015.5015.7515.7511,290
Jan 03, 202415.9516.1515.6016.0516.0536,936
Jan 02, 202415.7516.5015.6015.9515.9544,801
Dec 29, 202315.1515.9015.0015.7015.7016,205
Dec 28, 202315.0015.2014.9015.1515.1512,542
Dec 27, 202315.0015.0514.7014.9514.9534,806
Dec 22, 202315.2015.2014.8015.0015.0019,177
Dec 21, 202315.1015.2514.9515.2015.2013,618
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...