Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	55.600	56.600	55.000	55.200	42.295	2,707
2023-11-28	53.200	55.600	52.800	55.600	42.602	11,052
2023-11-27	55.600	55.600	52.600	53.400	40.916	17,649
2023-11-24	57.400	57.400	54.600	55.000	42.142	19,532
2023-11-23	56.600	59.000	56.600	57.400	43.981	4,102
2023-11-22	57.800	57.800	56.000	56.800	43.521	1,749
2023-11-21	58.000	58.000	56.000	56.600	43.368	4,234
2023-11-20	58.000	58.000	56.800	58.000	44.440	3,462
2023-11-17	56.600	58.000	56.600	57.600	44.134	4,633
2023-11-16	58.200	58.400	56.000	56.600	43.368	6,748
2023-11-15	58.200	58.200	56.000	58.200	44.594	5,198
2023-11-14	58.000	58.600	58.000	58.200	44.594	6,310
2023-11-13	58.200	58.600	57.400	58.000	44.440	4,479
2023-11-10	57.400	58.600	57.400	58.000	44.440	4,257
2023-11-09	58.800	59.000	57.400	58.000	44.440	4,863
2023-11-08	59.400	59.800	58.600	58.800	45.053	1,789
2023-11-07	60.600	60.600	58.600	59.200	45.360	5,567
2023-11-06	60.800	61.000	59.800	59.800	45.820	15,917
2023-11-03	61.000	61.000	60.200	60.800	46.586	4,676
2023-11-02	61.000	61.000	60.400	61.000	46.739	2,074
2023-10-31	61.600	62.400	60.200	60.400	46.279	2,443
2023-10-30	61.200	61.600	60.200	61.600	47.199	2,146
2023-10-27	60.600	61.000	60.200	60.200	46.126	2,341
2023-10-26	61.200	61.200	60.200	60.200	46.126	539
2023-10-25	61.200	61.600	60.400	61.200	46.892	2,088
2023-10-24	61.000	61.000	60.000	60.800	46.586	3,090
2023-10-23	60.400	61.000	60.200	60.400	46.279	874
2023-10-20	60.200	61.000	60.200	60.400	46.279	552
2023-10-19	63.800	63.800	58.400	60.200	46.126	10,983
2023-10-18	63.200	64.600	63.000	63.400	48.578	2,935
2023-10-17	64.200	64.800	63.400	64.000	49.038	7,872
2023-10-16	64.200	64.800	63.000	64.000	49.038	6,265
2023-10-13	63.600	64.200	63.000	64.000	49.038	5,484
2023-10-12	64.000	64.000	63.200	63.800	48.884	1,039
2023-10-11	62.600	65.000	62.400	63.000	48.271	4,572
2023-10-10	62.400	62.400	62.000	62.400	47.812	1,561
2023-10-09	62.000	62.800	61.400	62.200	47.659	1,894
2023-10-06	60.200	62.000	60.000	62.000	47.505	2,426
2023-10-05	61.000	61.400	60.200	60.200	46.126	3,157
2023-10-04	61.000	61.600	60.000	61.600	47.199	4,706
2023-10-03	62.600	62.800	61.400	62.000	47.505	3,630
2023-10-02	62.400	63.400	62.000	63.000	48.271	4,652
2023-09-29	61.600	66.800	61.600	64.000	49.038	3,476
2023-09-28	60.400	62.000	58.400	61.600	47.199	1,977
2023-09-27	59.000	60.000	58.200	59.800	45.820	4,212
2023-09-26	62.600	62.600	56.400	58.800	45.053	12,239
2023-09-25	62.000	63.200	61.400	62.000	47.505	2,945
2023-09-22	62.800	64.000	62.200	62.400	47.812	1,211
2023-09-21	62.200	63.600	62.200	62.400	47.812	2,056
2023-09-20	65.600	65.600	61.400	62.000	47.505	10,050
2023-09-19	65.600	66.200	64.800	65.000	49.804	1,374
2023-09-18	66.800	66.800	63.400	63.400	48.578	4,327
2023-09-15	62.400	66.000	62.400	66.000	50.570	9,476
2023-09-14	65.200	66.000	61.400	62.200	47.659	10,436
2023-09-13	66.600	67.000	63.400	65.000	49.804	4,666
2023-09-12	68.000	68.000	66.400	66.600	51.030	14,465
2023-09-11	65.000	72.000	65.000	68.000	52.103	28,136
2023-09-08	60.400	64.000	60.400	63.000	48.271	20,155
2023-09-07	59.000	60.000	58.400	60.000	45.973	4,816
2023-09-06	58.000	59.800	57.800	58.800	45.053	9,939

← NewerPage 13 of 21 · 1,251 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.