Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	58.000	59.200	58.000	58.000	44.440	2,356
2023-09-04	58.600	59.600	58.400	58.800	45.053	6,974
2023-09-01	58.400	58.600	58.000	58.600	44.900	3,198
2023-08-31	58.400	58.600	57.600	57.600	44.134	1,663
2023-08-30	58.600	59.000	57.200	58.600	44.900	2,827
2023-08-29	56.600	58.200	56.000	58.200	44.594	8,375
2023-08-28	56.000	56.400	55.600	56.200	43.061	5,447
2023-08-25	56.200	56.600	56.000	56.200	43.061	4,542
2023-08-24	56.000	57.000	55.800	56.200	43.061	3,349
2023-08-23	55.800	56.200	54.200	56.000	42.908	11,977
2023-08-22	58.200	61.000	55.600	56.400	43.214	27,921
2023-08-21	58.000	58.200	57.400	58.000	44.440	2,253
2023-08-18	57.000	58.800	56.000	58.000	44.440	15,038
2023-08-17	57.000	57.600	56.200	57.600	44.134	2,541
2023-08-16	57.200	57.200	56.000	56.600	43.368	6,310
2023-08-14	57.400	57.400	55.400	57.200	43.827	1,865
2023-08-11	57.000	57.400	56.200	57.400	43.981	1,335
2023-08-10	56.800	57.400	56.600	57.000	43.674	1,620
2023-08-09	56.400	56.600	55.400	56.600	43.368	3,023
2023-08-08	56.600	56.800	55.400	56.400	43.214	851
2023-08-07	57.200	57.400	56.000	56.800	43.521	2,082
2023-08-04	56.200	57.200	56.200	57.000	43.674	12,007
2023-08-03	56.000	57.200	55.200	57.200	43.827	2,840
2023-08-02	57.000	57.200	56.200	56.400	43.214	4,252
2023-08-01	57.200	57.400	57.200	57.400	43.981	4,895
2023-07-31	56.800	57.600	56.800	57.200	43.827	2,234
2023-07-28	56.600	57.200	56.600	57.000	43.674	955
2023-07-27	56.600	57.200	56.600	57.000	43.674	3,945
2023-07-26	57.000	57.400	56.600	56.800	43.521	1,226
2023-07-25	57.200	57.800	56.600	57.000	43.674	2,133
2023-07-24	57.800	58.000	57.200	57.800	44.287	2,569
2023-07-21	58.400	58.600	56.800	58.000	44.440	4,205
2023-07-20	58.000	59.800	57.600	58.600	44.900	12,909
2023-07-19	60.000	60.000	56.200	57.400	43.981	30,138
2023-07-18	58.800	64.000	58.800	61.600	47.199	7,123
2023-07-17	58.000	59.800	58.000	58.800	45.053	7,488
2023-07-14	58.200	58.800	58.000	58.000	44.440	3,827
2023-07-13	56.600	58.800	56.600	58.400	44.747	4,348
2023-07-12	57.800	57.800	56.000	57.000	43.674	3,499
2023-07-11	56.400	57.800	56.200	57.800	44.287	7,610
2023-07-10	56.200	57.000	56.000	56.200	43.061	5,335
2023-07-07	55.400	56.200	55.000	56.200	43.061	4,113
2023-07-06	55.000	56.000	53.600	56.000	42.908	23,018
2023-07-05	50.400	55.200	50.400	53.400	40.916	64,980
2023-07-04	48.500	50.400	48.000	50.200	38.464	19,131
2023-07-03	47.500	48.600	47.200	48.400	37.085	6,688
2023-06-30	45.400	47.700	45.300	47.200	36.165	8,549
2023-06-29	45.300	45.400	45.300	45.400	34.786	1,085
2023-06-28	45.200	46.100	45.200	45.300	34.710	2,448
2023-06-27	45.700	45.700	45.000	45.200	34.633	669
2023-06-26	45.200	45.200	44.600	45.200	34.633	4,226
2023-06-23	45.500	46.200	44.600	45.200	34.633	4,439
2023-06-22	46.300	46.600	45.500	45.900	35.169	5,477
2023-06-21	46.200	46.900	46.000	46.000	35.246	13,115
2023-06-20	50.800	51.200	50.200	50.800	35.093	47,193
2023-06-19	51.000	51.600	50.000	50.200	34.678	13,423
2023-06-16	51.200	51.400	50.200	50.200	34.678	8,516
2023-06-15	50.000	52.400	49.800	50.800	35.093	40,954
2023-06-14	50.000	50.000	49.000	49.800	34.402	15,975
2023-06-13	50.200	50.200	49.400	49.400	34.125	5,857

← NewerPage 14 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.