Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	41.500	41.600	40.800	41.600	28.737	775
2023-03-13	41.100	41.500	40.600	41.400	28.599	4,081
2023-03-10	40.600	41.200	39.800	41.200	28.461	5,808
2023-03-09	39.600	40.800	39.200	40.700	28.116	13,153
2023-03-08	39.000	39.600	38.500	39.600	27.356	4,358
2023-03-07	38.200	39.000	38.100	39.000	26.941	3,651
2023-03-06	37.000	38.100	37.000	37.900	26.181	3,269
2023-03-03	36.000	37.000	36.000	37.000	25.560	2,883
2023-03-02	36.600	37.400	35.900	35.900	24.800	13,612
2023-03-01	37.200	37.200	36.500	36.600	25.283	6,070
2023-02-28	38.800	38.800	37.000	37.400	25.836	11,700
2023-02-27	37.700	38.900	37.400	38.200	26.389	2,771
2023-02-24	38.000	38.200	37.600	37.600	25.974	419
2023-02-23	37.700	38.100	37.200	38.100	26.319	477
2023-02-22	37.800	38.200	37.500	37.700	26.043	1,531
2023-02-21	39.000	39.700	38.400	38.400	26.527	2,202
2023-02-20	37.000	39.300	37.000	38.300	26.458	10,729
2023-02-17	35.900	37.000	35.900	37.000	25.560	2,650
2023-02-16	36.500	37.000	36.000	36.000	24.869	2,698
2023-02-15	36.700	36.800	36.100	36.500	25.214	1,544
2023-02-14	37.000	37.100	36.700	36.800	25.421	564
2023-02-13	36.400	37.100	36.400	37.100	25.629	2,462
2023-02-10	36.900	36.900	35.700	36.300	25.076	3,808
2023-02-09	36.800	37.200	36.600	37.100	25.629	2,047
2023-02-08	36.600	37.000	36.300	36.800	25.421	1,963
2023-02-07	35.700	36.300	35.500	36.300	25.076	46,351
2023-02-06	35.500	36.100	35.500	35.700	24.662	2,408
2023-02-03	35.900	36.200	35.300	36.200	25.007	1,471
2023-02-02	36.100	36.200	35.400	35.600	24.592	3,452
2023-02-01	35.900	36.400	35.800	36.100	24.938	6,329
2023-01-31	34.800	36.000	34.700	35.900	24.800	2,419
2023-01-30	35.200	35.400	34.800	34.800	24.040	1,843
2023-01-27	35.400	35.700	35.000	35.200	24.316	1,192
2023-01-26	35.600	36.500	34.600	34.900	24.109	20,037
2023-01-25	36.900	36.900	35.500	35.500	24.523	4,122
2023-01-24	36.400	37.000	36.000	37.000	25.560	8,050
2023-01-23	37.000	37.000	35.600	36.500	25.214	5,978
2023-01-20	37.300	37.300	36.300	36.900	25.491	1,469
2023-01-19	37.700	37.700	36.800	37.100	25.629	1,733
2023-01-18	37.600	37.800	37.400	37.800	26.112	6,302
2023-01-17	37.500	37.800	37.200	37.600	25.974	3,943
2023-01-16	37.500	37.700	36.800	37.300	25.767	4,068
2023-01-13	36.800	37.700	36.600	37.500	25.905	6,618
2023-01-12	35.200	37.200	35.000	36.900	25.491	29,858
2023-01-11	34.200	35.200	34.200	35.100	24.247	6,716
2023-01-10	33.500	34.000	33.100	34.000	23.487	3,868
2023-01-09	33.700	33.800	33.100	33.500	23.142	7,228
2023-01-05	33.800	33.800	32.800	33.500	23.142	5,292
2023-01-04	33.900	34.000	33.300	33.400	23.073	2,886
2023-01-03	33.300	33.900	33.000	33.900	23.418	3,735
2023-01-02	32.700	33.100	32.400	32.500	22.451	2,847
2022-12-30	33.200	33.400	32.200	32.600	22.520	12,205
2022-12-29	33.200	33.700	32.700	32.900	22.727	3,446
2022-12-28	34.000	34.200	32.600	33.800	23.349	8,241
2022-12-27	35.100	35.100	34.100	34.200	23.625	3,151
2022-12-23	35.700	35.700	34.400	35.200	24.316	1,521
2022-12-22	36.000	36.000	35.300	35.300	24.385	1,151
2022-12-21	35.900	36.200	35.300	35.300	24.385	3,080
2022-12-20	35.000	35.900	35.000	35.900	24.800	7,437
2022-12-19	33.800	34.900	33.800	34.700	23.971	4,415

← NewerPage 16 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.