ATLANTASANAD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 125.00 | 132.45 | 120.30 | 132.00 | 132.00 | 16,268 |
| 2022-03-07 | 127.00 | 127.00 | 119.40 | 125.00 | 125.00 | 24,092 |
| 2022-03-04 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 16,699 |
| 2022-03-03 | 126.50 | 126.50 | 119.95 | 120.00 | 120.00 | 85,980 |
| 2022-03-02 | 128.00 | 128.95 | 126.20 | 126.50 | 126.50 | 698 |
| 2022-03-01 | 130.00 | 134.95 | 126.30 | 128.00 | 128.00 | 2,430 |
| 2022-02-28 | 129.00 | 130.00 | 128.80 | 130.00 | 130.00 | 2,040 |
| 2022-02-25 | 126.45 | 134.00 | 122.50 | 129.00 | 129.00 | 38,523 |
| 2022-02-24 | 134.50 | 134.50 | 126.45 | 126.45 | 126.45 | 78,070 |
| 2022-02-23 | 134.85 | 135.00 | 131.00 | 134.50 | 134.50 | 26,204 |
| 2022-02-22 | 137.00 | 137.00 | 134.00 | 134.85 | 134.85 | 24,293 |
| 2022-02-21 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | 895 |
| 2022-02-18 | 137.00 | 138.00 | 135.60 | 138.00 | 138.00 | 2,229 |
| 2022-02-17 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 2,553 |
| 2022-02-16 | 139.95 | 139.95 | 136.00 | 136.00 | 136.00 | 78,794 |
| 2022-02-15 | 137.50 | 139.95 | 137.50 | 139.95 | 139.95 | 5 |
| 2022-02-14 | 139.60 | 140.50 | 137.50 | 137.50 | 137.50 | 7,022 |
| 2022-02-11 | 141.00 | 142.00 | 139.60 | 139.60 | 139.60 | 22,435 |
| 2022-02-10 | 139.60 | 142.90 | 139.60 | 141.00 | 141.00 | 5,528 |
| 2022-02-09 | 143.70 | 143.70 | 139.20 | 139.60 | 139.60 | 4,114 |
| 2022-02-08 | 142.00 | 144.00 | 140.10 | 143.70 | 143.70 | 21,920 |
| 2022-02-07 | 140.00 | 142.60 | 140.00 | 142.00 | 142.00 | 3,252 |
| 2022-02-04 | 141.80 | 145.00 | 140.00 | 140.00 | 140.00 | 72,137 |
| 2022-02-03 | 135.00 | 143.00 | 135.00 | 141.80 | 141.80 | 118,127 |
| 2022-02-02 | 132.50 | 135.00 | 130.25 | 135.00 | 135.00 | 13,956 |
| 2022-02-01 | 134.00 | 134.00 | 130.00 | 132.50 | 132.50 | 1,438 |
| 2022-01-31 | 133.40 | 134.70 | 131.30 | 134.00 | 134.00 | 680 |
| 2022-01-28 | 132.50 | 133.50 | 131.20 | 133.40 | 133.40 | 3,215 |
| 2022-01-27 | 132.50 | 132.90 | 130.10 | 132.50 | 132.50 | 2,773 |
| 2022-01-26 | 132.50 | 132.50 | 129.20 | 132.50 | 132.50 | 3,302 |
| 2022-01-25 | 132.50 | 134.85 | 130.00 | 132.50 | 132.50 | 3,045 |
| 2022-01-24 | 135.00 | 135.00 | 132.00 | 132.50 | 132.50 | 8,788 |
| 2022-01-21 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 5,880 |
| 2022-01-20 | 134.20 | 134.60 | 130.60 | 132.00 | 132.00 | 8,541 |
| 2022-01-19 | 135.70 | 135.70 | 132.55 | 134.20 | 134.20 | 2,269 |
| 2022-01-18 | 134.00 | 135.95 | 132.00 | 135.70 | 135.70 | 2,622 |
| 2022-01-17 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | 1,907 |
| 2022-01-14 | 135.85 | 136.00 | 135.00 | 136.00 | 136.00 | 7,225 |
| 2022-01-13 | 136.50 | 137.00 | 134.05 | 135.85 | 135.85 | 2,291 |
| 2022-01-12 | 132.45 | 138.00 | 132.45 | 136.50 | 136.50 | 9,895 |
| 2022-01-10 | 125.00 | 132.45 | 125.00 | 132.45 | 132.45 | 27,773 |
| 2022-01-07 | 120.00 | 125.70 | 118.00 | 125.00 | 125.00 | 9,870 |
| 2022-01-06 | 119.30 | 120.00 | 116.55 | 120.00 | 120.00 | 77,753 |
| 2022-01-05 | 119.15 | 119.85 | 116.00 | 119.30 | 119.30 | 272 |
| 2022-01-04 | 120.00 | 120.00 | 119.15 | 119.15 | 119.15 | 592 |
| 2022-01-03 | 122.00 | 123.00 | 119.10 | 120.00 | 120.00 | 775 |
| 2021-12-31 | 120.00 | 122.00 | 118.50 | 122.00 | 122.00 | 41,752 |
| 2021-12-30 | 114.65 | 120.00 | 114.65 | 120.00 | 120.00 | 38,994 |
| 2021-12-29 | 117.00 | 117.00 | 114.55 | 114.65 | 114.65 | 568 |
| 2021-12-28 | 117.60 | 117.60 | 114.75 | 117.00 | 117.00 | 1,301 |
| 2021-12-27 | 117.00 | 117.60 | 114.00 | 117.60 | 117.60 | 670 |
| 2021-12-24 | 117.80 | 117.80 | 114.00 | 117.00 | 117.00 | 5,022 |
| 2021-12-23 | 115.00 | 117.80 | 113.50 | 117.80 | 117.80 | 8,896 |
| 2021-12-22 | 114.25 | 115.00 | 113.50 | 115.00 | 115.00 | 3,524 |
| 2021-12-21 | 115.00 | 115.00 | 114.00 | 114.25 | 114.25 | 1,724 |
| 2021-12-20 | 118.00 | 118.00 | 114.00 | 115.00 | 115.00 | 1,285 |
| 2021-12-17 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 9,634 |
| 2021-12-16 | 116.00 | 116.00 | 115.05 | 116.00 | 116.00 | 2,350 |
| 2021-12-15 | 116.10 | 116.10 | 115.00 | 116.00 | 116.00 | 84 |
| 2021-12-14 | 116.00 | 117.00 | 115.00 | 116.10 | 116.10 | 23,760 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.