Atlantic Grupa d.d. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-04-25	53.854	53.854	53.854	53.854	53.854
2022-04-22	54.907	54.907	54.245	54.907	54.907
2022-04-21	54.535	54.866	54.535	54.866	54.866
2022-04-20	55.886	55.886	55.555	55.555	55.555
2022-04-19	55.869	56.199	55.538	55.538	55.538
2022-04-14	55.845	55.845	55.845	55.845	55.845
2022-04-13	56.300	56.300	55.968	55.968	55.968
2022-04-12	56.284	56.284	56.284	56.284	56.284
2022-04-11	56.611	56.942	56.280	56.280	56.280
2022-04-08	56.952	56.952	56.952	56.952	56.952
2022-04-07	56.898	56.898	56.898	56.898	56.898
2022-04-06	56.987	57.318	56.987	57.318	57.318
2022-04-05	57.004	57.998	57.004	57.998	57.998
2022-04-04	57.020	57.351	56.688	56.688	56.688
2022-04-01	56.915	57.246	56.915	57.246	57.246
2022-03-31	56.423	59.063	56.423	56.423	56.423
2022-03-30	56.470	56.470	56.470	56.470	56.470
2022-03-29	56.068	57.057	56.068	57.057	57.057
2022-03-28	54.448	55.438	54.448	55.438	55.438
2022-03-25	53.795	54.455	53.795	54.455	54.455
2022-03-24	54.139	54.139	54.139	54.139	54.139
2022-03-23	54.490	54.490	54.490	54.490	54.490
2022-03-22	54.452	54.452	54.452	54.452	54.452
2022-03-21	54.790	54.790	54.129	54.129	54.129
2022-03-18	54.500	55.491	53.839	54.830	54.830
2022-03-17	54.140	54.140	53.810	54.140	54.140
2022-03-16	52.835	54.486	52.835	53.825	53.825
2022-03-15	52.823	53.153	52.823	52.823	52.823
2022-03-14	52.512	52.842	52.181	52.181	52.181
2022-03-11	51.485	52.145	51.155	52.145	52.145
2022-03-09	51.588	52.249	51.257	51.918	51.918
2022-03-08	50.831	51.161	50.501	50.501	50.501
2022-03-07	51.597	51.597	49.944	50.936	50.936
2022-03-04	53.257	53.257	51.934	51.934	51.934
2022-03-03	52.883	53.875	52.883	53.875	53.875
2022-03-02	52.551	52.882	52.551	52.882	52.882
2022-03-01	52.856	53.186	52.856	52.856	52.856
2022-02-28	53.268	53.268	51.613	52.606	52.606
2022-02-25	52.853	53.844	52.853	53.514	53.514
2022-02-24	54.974	55.636	51.331	52.656	52.656
2022-02-23	56.426	57.422	56.426	56.758	56.758
2022-02-22	56.396	57.060	56.065	56.396	56.396
2022-02-21	57.725	57.725	57.061	57.061	57.061
2022-02-18	58.391	58.391	57.396	57.396	57.396
2022-02-17	58.414	58.746	58.414	58.746	58.746
2022-02-16	59.108	59.108	58.444	58.776	58.776
2022-02-15	58.101	58.765	57.769	58.765	58.765
2022-02-14	58.786	58.786	58.122	58.454	58.454
2022-02-11	59.087	59.419	59.087	59.419	59.419
2022-02-10	59.098	59.098	58.766	59.098	59.098
2022-02-09	59.109	59.109	59.109	59.109	59.109
2022-02-08	58.485	59.150	58.153	59.150	59.150
2022-02-07	58.867	58.867	58.202	58.202	58.202
2022-02-04	58.471	58.471	58.471	58.471	58.471
2022-02-03	59.787	59.787	58.790	58.790	58.790
2022-02-02	59.471	59.471	59.138	59.138	59.138
2022-02-01	59.804	59.804	59.804	59.804	59.804
2022-01-31	59.785	59.785	59.785	59.785	59.785
2022-01-28	58.785	58.785	58.785	58.785	58.785
2022-01-27	60.748	60.748	59.088	59.088	59.088

← NewerPage 18 of 20 · 1,147 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.7500 EUR
2025-07-01	1.5000 EUR
2024-07-04	1.2000 EUR
2023-07-06	1.0000 EUR

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