Atal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 49.250 | 50.100 | 49.250 | 49.700 | 42.266 | 1,454 |
| 2024-08-19 | 50.400 | 50.900 | 49.200 | 49.200 | 41.840 | 5,879 |
| 2024-08-16 | 51.000 | 51.800 | 49.300 | 50.400 | 42.861 | 2,708 |
| 2024-08-14 | 50.500 | 50.500 | 49.900 | 50.300 | 42.776 | 17,780 |
| 2024-08-13 | 50.200 | 50.700 | 50.000 | 50.600 | 43.031 | 16,929 |
| 2024-08-12 | 49.850 | 50.900 | 48.650 | 50.200 | 42.691 | 2,414 |
| 2024-08-09 | 48.600 | 49.950 | 48.500 | 49.850 | 42.393 | 2,171 |
| 2024-08-08 | 49.000 | 49.000 | 47.200 | 48.350 | 41.117 | 3,958 |
| 2024-08-07 | 47.000 | 48.750 | 47.000 | 48.700 | 41.415 | 1,655 |
| 2024-08-06 | 46.600 | 48.500 | 46.300 | 47.000 | 39.969 | 3,153 |
| 2024-08-05 | 48.600 | 48.650 | 44.000 | 45.100 | 38.354 | 13,942 |
| 2024-08-02 | 49.850 | 49.850 | 49.100 | 49.100 | 41.755 | 1,647 |
| 2024-08-01 | 50.000 | 50.100 | 49.800 | 49.800 | 42.351 | 2,065 |
| 2024-07-31 | 50.000 | 50.100 | 49.400 | 49.800 | 42.351 | 863 |
| 2024-07-30 | 49.200 | 50.400 | 49.200 | 49.350 | 41.968 | 1,901 |
| 2024-07-29 | 48.600 | 49.500 | 48.600 | 49.200 | 41.840 | 1,080 |
| 2024-07-26 | 49.600 | 50.200 | 48.500 | 48.550 | 41.288 | 2,924 |
| 2024-07-25 | 49.100 | 49.500 | 48.000 | 48.650 | 41.373 | 3,796 |
| 2024-07-24 | 49.500 | 50.500 | 48.900 | 49.100 | 41.755 | 1,333 |
| 2024-07-23 | 50.600 | 51.600 | 49.600 | 49.900 | 42.436 | 1,106 |
| 2024-07-22 | 50.000 | 51.700 | 49.600 | 50.600 | 43.031 | 3,448 |
| 2024-07-19 | 49.400 | 50.900 | 49.000 | 50.000 | 42.521 | 4,316 |
| 2024-07-18 | 48.700 | 49.500 | 47.550 | 49.000 | 41.670 | 7,675 |
| 2024-07-17 | 49.550 | 49.550 | 47.100 | 47.900 | 40.735 | 17,779 |
| 2024-07-16 | 50.000 | 50.700 | 49.550 | 49.550 | 42.138 | 3,618 |
| 2024-07-15 | 51.300 | 51.500 | 50.200 | 51.000 | 43.371 | 6,554 |
| 2024-07-12 | 52.000 | 52.400 | 51.500 | 51.500 | 43.796 | 3,843 |
| 2024-07-11 | 52.800 | 53.100 | 51.600 | 52.100 | 44.307 | 7,754 |
| 2024-07-10 | 53.600 | 53.600 | 52.700 | 52.700 | 44.817 | 7,130 |
| 2024-07-09 | 53.100 | 54.000 | 52.500 | 52.800 | 44.902 | 4,151 |
| 2024-07-08 | 53.900 | 54.400 | 52.800 | 53.600 | 45.582 | 4,121 |
| 2024-07-05 | 53.800 | 54.400 | 53.300 | 53.600 | 45.582 | 4,093 |
| 2024-07-04 | 54.600 | 54.600 | 53.400 | 53.700 | 45.667 | 2,758 |
| 2024-07-03 | 53.500 | 53.600 | 53.300 | 53.500 | 45.497 | 3,063 |
| 2024-07-02 | 54.400 | 54.800 | 53.200 | 53.500 | 45.497 | 2,290 |
| 2024-07-01 | 53.400 | 54.900 | 53.400 | 54.000 | 45.922 | 1,810 |
| 2024-06-28 | 54.600 | 55.000 | 53.000 | 53.000 | 45.072 | 5,289 |
| 2024-06-27 | 55.000 | 55.200 | 53.600 | 54.600 | 46.433 | 3,248 |
| 2024-06-26 | 55.000 | 55.800 | 54.900 | 55.000 | 46.773 | 8,117 |
| 2024-06-25 | 60.000 | 60.600 | 59.800 | 60.600 | 46.433 | 12,325 |
| 2024-06-24 | 61.000 | 61.000 | 59.800 | 59.900 | 45.896 | 5,941 |
| 2024-06-21 | 60.900 | 61.200 | 60.200 | 61.000 | 46.739 | 12,250 |
| 2024-06-20 | 60.200 | 60.800 | 59.800 | 60.800 | 46.586 | 5,601 |
| 2024-06-19 | 60.300 | 60.400 | 59.600 | 60.200 | 46.126 | 4,300 |
| 2024-06-18 | 59.000 | 60.900 | 59.000 | 59.600 | 45.666 | 3,039 |
| 2024-06-17 | 58.200 | 59.800 | 58.200 | 58.800 | 45.053 | 2,426 |
| 2024-06-14 | 57.700 | 58.300 | 57.700 | 58.000 | 44.440 | 1,915 |
| 2024-06-13 | 60.000 | 60.000 | 57.100 | 58.000 | 44.440 | 13,966 |
| 2024-06-12 | 59.700 | 59.900 | 58.500 | 58.500 | 44.824 | 3,938 |
| 2024-06-11 | 60.300 | 60.600 | 58.500 | 59.300 | 45.436 | 7,066 |
| 2024-06-10 | 60.200 | 60.500 | 60.000 | 60.000 | 45.973 | 6,754 |
| 2024-06-07 | 60.300 | 60.500 | 60.200 | 60.200 | 46.126 | 1,917 |
| 2024-06-06 | 61.000 | 61.000 | 60.000 | 60.300 | 46.203 | 5,255 |
| 2024-06-05 | 60.800 | 61.100 | 60.000 | 60.900 | 46.662 | 15,062 |
| 2024-06-04 | 61.000 | 61.000 | 60.600 | 60.900 | 46.662 | 3,335 |
| 2024-06-03 | 60.800 | 61.500 | 60.700 | 60.900 | 46.662 | 2,919 |
| 2024-05-31 | 60.900 | 61.500 | 59.700 | 60.900 | 46.662 | 10,698 |
| 2024-05-29 | 63.800 | 63.800 | 60.300 | 60.900 | 46.662 | 13,373 |
| 2024-05-28 | 64.400 | 65.100 | 63.100 | 63.800 | 48.884 | 4,904 |
| 2024-05-27 | 64.500 | 65.000 | 64.100 | 64.500 | 49.421 | 1,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 4.5000 PLN |
| 2025-07-14 | 5.5000 PLN |
| 2024-06-26 | 6.0000 PLN |
| 2023-06-21 | 5.0000 PLN |
| 2022-06-22 | 6.0000 PLN |
| 2021-07-06 | 3.0300 PLN |
| 2019-06-25 | 4.7000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.