Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	57.800	57.800	57.000	57.400	43.981	2,429
2024-02-26	57.400	57.800	57.200	57.800	44.287	727
2024-02-23	58.000	58.000	56.400	57.400	43.981	4,923
2024-02-22	57.600	58.000	57.600	57.800	44.287	2,316
2024-02-21	58.000	58.200	57.600	57.600	44.134	3,492
2024-02-20	59.000	59.000	57.600	58.000	44.440	5,359
2024-02-19	57.800	59.200	57.800	58.800	45.053	17,896
2024-02-16	56.200	58.200	56.200	57.600	44.134	7,831
2024-02-15	56.400	57.000	56.200	56.200	43.061	13,888
2024-02-14	56.200	56.600	55.800	56.200	43.061	33,171
2024-02-13	57.600	57.600	55.600	56.000	42.908	5,806
2024-02-12	57.400	58.000	57.400	57.800	44.287	1,131
2024-02-09	58.400	58.400	57.200	57.800	44.287	1,352
2024-02-08	57.400	57.800	56.600	57.200	43.827	6,204
2024-02-07	59.000	59.000	57.400	58.000	44.440	6,868
2024-02-06	58.600	60.000	58.000	59.000	45.207	17,289
2024-02-05	59.400	59.400	58.400	58.400	44.747	2,120
2024-02-02	60.000	60.000	58.400	59.400	45.513	6,410
2024-02-01	60.000	60.000	59.000	60.000	45.973	5,710
2024-01-31	60.000	60.200	59.200	59.400	45.513	3,885
2024-01-30	59.200	60.000	59.000	60.000	45.973	2,977
2024-01-29	59.800	60.000	59.000	60.000	45.973	370
2024-01-26	58.400	59.800	58.400	59.600	45.666	1,464
2024-01-25	58.400	59.000	58.400	59.000	45.207	847
2024-01-24	58.400	59.400	57.600	58.800	45.053	632
2024-01-23	57.400	58.200	57.400	58.000	44.440	1,882
2024-01-22	59.000	59.200	57.000	57.400	43.981	1,924
2024-01-19	59.000	59.400	58.800	59.000	45.207	22,233
2024-01-18	58.600	59.400	58.600	58.800	45.053	2,870
2024-01-17	59.600	59.600	58.600	58.600	44.900	12,212
2024-01-16	60.000	60.000	59.000	59.200	45.360	1,487
2024-01-15	60.000	60.000	59.200	60.000	45.973	2,684
2024-01-12	60.000	60.400	59.000	60.200	46.126	6,263
2024-01-11	60.000	60.000	59.400	60.000	45.973	3,270
2024-01-10	60.000	60.000	58.000	59.400	45.513	3,860
2024-01-09	59.800	60.800	59.600	60.000	45.973	11,839
2024-01-08	58.200	60.000	58.200	59.600	45.666	16,940
2024-01-05	61.600	62.600	58.600	59.400	45.513	53,295
2024-01-04	57.000	61.600	55.800	61.200	46.892	21,851
2024-01-03	56.000	57.400	55.800	56.800	43.521	5,624
2024-01-02	56.000	56.400	55.600	56.000	42.908	38,279
2023-12-29	56.400	56.800	55.800	56.000	42.908	3,852
2023-12-28	55.600	57.000	55.200	55.800	42.755	5,576
2023-12-27	54.400	56.200	54.400	55.600	42.602	6,688
2023-12-22	56.000	56.600	54.400	54.400	41.682	9,152
2023-12-21	55.400	56.800	55.400	55.600	42.602	1,585
2023-12-20	56.400	56.800	55.200	56.000	42.908	11,253
2023-12-19	57.400	57.800	56.000	56.400	43.214	5,421
2023-12-18	57.800	59.000	57.400	57.400	43.981	3,395
2023-12-15	58.000	59.400	57.800	57.800	44.287	4,860
2023-12-14	58.200	58.400	57.000	57.400	43.981	8,914
2023-12-13	59.000	59.200	57.400	58.200	44.594	3,852
2023-12-12	60.000	60.000	58.400	58.800	45.053	6,920
2023-12-11	58.000	60.000	55.000	60.000	45.973	12,693
2023-12-08	57.000	58.000	56.200	58.000	44.440	5,386
2023-12-07	56.600	57.200	55.800	57.000	43.674	15,264
2023-12-06	56.600	57.200	55.600	56.000	42.908	52,569
2023-12-05	56.000	57.200	55.200	56.000	42.908	19,478
2023-12-04	56.600	57.800	55.200	56.000	42.908	5,271
2023-12-01	55.800	60.000	55.200	56.400	43.214	12,549

← NewerPage 12 of 21 · 1,255 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.