Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	65.000	65.200	64.400	65.000	49.804	2,391
2024-05-23	64.200	65.000	64.200	65.000	49.804	2,517
2024-05-22	64.900	65.000	64.200	64.200	49.191	84,301
2024-05-21	64.400	65.100	64.100	65.100	49.881	4,740
2024-05-20	64.800	65.200	64.200	64.400	49.344	6,321
2024-05-17	64.400	64.800	63.600	64.400	49.344	5,477
2024-05-16	62.000	62.400	61.500	61.900	47.429	8,935
2024-05-15	62.000	62.400	61.700	62.400	47.812	5,910
2024-05-14	62.000	62.600	61.700	62.200	47.659	4,538
2024-05-13	63.000	63.000	61.100	62.000	47.505	12,311
2024-05-10	63.600	64.800	62.900	62.900	48.195	4,788
2024-05-09	63.600	64.500	63.200	63.500	48.655	8,063
2024-05-08	62.000	63.700	62.000	63.500	48.655	4,571
2024-05-07	60.800	63.900	60.800	62.000	47.505	10,534
2024-05-06	61.000	61.000	60.500	60.500	46.356	6,752
2024-05-02	60.800	61.000	60.500	60.600	46.433	1,822
2024-04-30	61.000	61.000	60.600	60.700	46.509	1,106
2024-04-29	61.000	61.000	60.500	61.000	46.739	2,247
2024-04-26	60.100	61.000	60.100	61.000	46.739	1,695
2024-04-25	61.400	61.400	60.000	60.100	46.049	5,215
2024-04-24	60.600	61.300	60.600	61.100	46.816	2,142
2024-04-23	60.700	61.200	59.600	60.600	46.433	7,890
2024-04-22	60.700	61.000	60.100	60.800	46.586	1,732
2024-04-19	59.500	60.900	59.500	60.700	46.509	1,606
2024-04-18	59.500	60.400	59.500	60.300	46.203	2,148
2024-04-17	59.700	61.000	58.500	59.400	45.513	11,943
2024-04-16	62.000	62.200	58.300	59.700	45.743	8,813
2024-04-15	60.500	63.000	60.000	61.900	47.429	7,676
2024-04-12	60.300	60.900	60.100	60.300	46.203	5,416
2024-04-11	60.500	60.500	59.900	60.000	45.973	3,484
2024-04-10	60.600	60.600	59.800	59.800	45.820	2,743
2024-04-09	59.600	61.000	59.600	60.600	46.433	15,750
2024-04-08	59.900	60.100	59.600	59.700	45.743	3,485
2024-04-05	59.900	60.100	59.600	60.000	45.973	14,816
2024-04-04	60.000	60.100	59.600	60.000	45.973	3,483
2024-04-03	59.800	60.000	59.500	60.000	45.973	6,684
2024-04-02	60.000	60.600	59.400	59.400	45.513	13,368
2024-03-28	59.800	60.000	59.400	59.400	45.513	13,247
2024-03-27	59.600	59.800	59.400	59.800	45.820	1,133
2024-03-26	60.000	60.000	59.000	59.400	45.513	28,581
2024-03-25	60.200	61.000	59.400	60.000	45.973	20,698
2024-03-22	60.200	61.200	59.800	60.000	45.973	10,370
2024-03-21	57.600	61.200	57.600	60.200	46.126	141,027
2024-03-20	56.200	57.000	55.400	57.000	43.674	2,750
2024-03-19	56.800	56.800	55.600	56.400	43.214	604
2024-03-18	55.600	56.800	55.600	56.400	43.214	2,214
2024-03-15	56.600	57.000	55.200	55.400	42.448	5,928
2024-03-14	56.400	56.400	56.000	56.400	43.214	770
2024-03-13	56.400	56.400	56.000	56.400	43.214	1,558
2024-03-12	56.400	56.400	56.000	56.400	43.214	1,598
2024-03-11	56.400	56.400	56.400	56.400	43.214	548
2024-03-08	56.400	56.400	55.200	56.400	43.214	2,127
2024-03-07	56.600	56.800	55.200	56.400	43.214	2,493
2024-03-06	55.400	56.600	54.600	56.600	43.368	5,243
2024-03-05	55.600	56.800	54.800	56.000	42.908	4,493
2024-03-04	56.200	56.600	55.600	55.600	42.602	3,400
2024-03-01	56.200	56.200	55.600	56.200	43.061	1,580
2024-02-29	57.200	57.200	54.400	56.200	43.061	6,737
2024-02-28	56.400	57.000	56.200	56.400	43.214	2,915
2024-02-27	57.800	57.800	57.000	57.400	43.981	2,429

← NewerPage 11 of 21 · 1,254 trading daysOlder →

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.