Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	50.200	50.200	49.400	49.400	34.125	5,857
2023-06-12	49.900	50.400	49.400	50.200	34.678	9,772
2023-06-09	48.800	50.000	48.100	49.700	34.333	4,165
2023-06-07	48.700	48.700	47.600	48.000	33.158	2,833
2023-06-06	47.900	48.800	47.500	48.600	33.573	4,217
2023-06-05	47.500	48.000	47.400	47.900	33.089	5,055
2023-06-02	46.200	47.500	46.100	47.500	32.813	5,434
2023-06-01	46.800	46.800	45.400	46.100	31.846	8,166
2023-05-31	48.000	48.100	44.100	46.800	32.329	11,287
2023-05-30	49.900	50.000	46.300	48.000	33.158	11,859
2023-05-29	49.700	50.000	49.600	49.900	34.471	2,397
2023-05-26	50.000	50.000	49.400	49.800	34.402	1,527
2023-05-25	50.000	50.200	49.000	49.600	34.264	1,481
2023-05-24	50.400	50.400	48.900	50.400	34.816	3,714
2023-05-23	50.800	51.000	49.700	50.000	34.540	4,206
2023-05-22	49.500	50.600	49.400	50.400	34.816	6,157
2023-05-19	49.900	50.200	49.000	49.500	34.195	3,141
2023-05-18	49.000	49.900	48.300	49.600	34.264	7,752
2023-05-17	50.000	51.000	48.700	50.000	34.540	2,566
2023-05-16	50.000	50.000	49.000	49.900	34.471	1,518
2023-05-15	49.200	50.000	49.200	50.000	34.540	4,254
2023-05-12	49.000	49.200	48.100	49.200	33.987	4,460
2023-05-11	48.700	49.100	48.600	49.000	33.849	2,579
2023-05-10	47.700	48.500	47.300	48.500	33.504	9,600
2023-05-09	47.400	47.700	47.300	47.700	32.951	2,145
2023-05-08	46.900	47.500	46.700	47.300	32.675	4,444
2023-05-05	47.100	47.300	46.900	46.900	32.399	1,156
2023-05-04	47.900	48.000	47.000	47.100	32.537	1,847
2023-05-02	46.800	48.000	46.800	48.000	33.158	4,353
2023-04-28	47.600	47.600	46.800	46.800	32.329	2,372
2023-04-27	48.000	48.000	47.000	47.500	32.813	11,714
2023-04-26	47.100	48.000	47.100	47.500	32.813	2,992
2023-04-25	47.800	47.800	46.400	47.100	32.537	10,284
2023-04-24	47.000	48.000	46.900	47.900	33.089	5,907
2023-04-21	47.100	47.100	46.900	47.100	32.537	1,576
2023-04-20	47.300	47.600	47.000	47.100	32.537	2,877
2023-04-19	47.600	48.000	46.800	47.300	32.675	38,239
2023-04-18	47.600	47.800	47.600	47.600	32.882	2,723
2023-04-17	47.300	47.900	47.300	47.600	32.882	2,862
2023-04-14	47.000	47.900	47.000	47.300	32.675	4,822
2023-04-13	47.400	47.400	46.400	47.000	32.468	15,010
2023-04-12	45.900	47.400	45.800	47.400	32.744	40,976
2023-04-11	43.900	45.900	43.500	45.900	31.708	7,893
2023-04-06	45.400	45.500	43.800	43.800	30.257	5,279
2023-04-05	45.800	46.000	45.000	45.100	31.155	1,656
2023-04-04	45.700	45.800	44.600	45.700	31.570	2,934
2023-04-03	46.500	46.500	45.400	45.600	31.500	4,096
2023-03-31	45.200	46.000	45.100	45.500	31.431	6,540
2023-03-30	45.200	45.200	44.000	45.000	31.086	4,231
2023-03-29	43.500	45.500	43.400	45.200	31.224	15,314
2023-03-28	42.500	43.800	42.500	43.300	29.912	15,337
2023-03-27	40.000	42.400	40.000	42.400	29.290	308,748
2023-03-24	40.600	41.900	40.000	40.200	27.770	6,276
2023-03-23	41.100	41.700	40.600	40.600	28.046	4,941
2023-03-22	40.600	41.000	40.400	40.900	28.254	1,284
2023-03-21	39.000	40.700	39.000	40.000	27.632	4,607
2023-03-20	38.000	40.000	37.600	38.500	26.596	4,900
2023-03-17	39.900	40.800	39.100	39.100	27.010	1,999
2023-03-16	40.800	40.800	39.500	39.900	27.563	1,516
2023-03-15	41.800	41.800	37.700	41.000	28.323	9,069

← NewerPage 15 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.