Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	33.700	33.700	32.300	33.300	23.004	26,140
2022-12-15	33.900	33.900	33.000	33.300	23.004	7,206
2022-12-14	33.500	34.000	33.000	33.800	23.349	4,355
2022-12-13	32.400	33.600	32.000	33.600	23.211	4,502
2022-12-12	32.900	32.900	32.000	32.400	22.382	846
2022-12-09	32.400	33.000	32.100	32.900	22.727	4,816
2022-12-08	32.400	32.500	31.900	32.400	22.382	1,222
2022-12-07	32.000	32.500	31.900	32.400	22.382	5,511
2022-12-06	32.500	32.500	32.000	32.000	22.106	2,099
2022-12-05	32.100	32.500	32.000	32.500	22.451	2,263
2022-12-02	31.900	32.500	31.900	32.100	22.175	2,491
2022-12-01	31.100	31.800	31.000	31.800	21.967	1,265
2022-11-30	30.700	31.000	30.300	31.000	21.415	3,620
2022-11-29	30.500	30.700	30.100	30.600	21.138	1,832
2022-11-28	30.000	30.500	30.000	30.500	21.069	13,670
2022-11-25	30.000	30.200	30.000	30.000	20.724	608
2022-11-24	30.000	30.200	29.600	30.000	20.724	1,603
2022-11-23	30.300	30.700	29.700	30.000	20.724	1,226
2022-11-22	30.600	30.900	30.300	30.300	20.931	1,033
2022-11-21	30.300	30.600	30.000	30.600	21.138	2,081
2022-11-18	30.200	30.400	29.900	30.200	20.862	5,490
2022-11-17	29.800	30.200	29.700	30.200	20.862	5,606
2022-11-16	29.900	29.900	29.600	29.600	20.448	787
2022-11-15	30.400	30.400	29.800	30.000	20.724	3,202
2022-11-14	29.300	31.000	29.000	30.400	21.000	5,758
2022-11-10	28.900	29.200	28.800	28.900	19.964	12,141
2022-11-09	28.900	29.300	28.700	28.800	19.895	594
2022-11-08	29.000	29.000	28.400	28.500	19.688	42,093
2022-11-07	28.000	28.800	28.000	28.200	19.481	4,960
2022-11-04	28.300	28.500	28.000	28.000	19.342	3,283
2022-11-03	28.600	28.600	27.800	28.000	19.342	7,253
2022-11-02	28.900	28.900	28.000	28.000	19.342	1,874
2022-10-31	27.900	28.600	27.400	28.600	19.757	3,073
2022-10-28	27.400	27.900	27.300	27.600	19.066	1,049
2022-10-27	27.300	27.300	26.800	27.300	18.859	1,415
2022-10-26	26.600	27.500	26.600	27.100	18.721	17,496
2022-10-25	26.800	26.800	26.300	26.500	18.306	503
2022-10-24	26.600	26.800	26.100	26.800	18.513	2,241
2022-10-21	27.200	27.200	26.500	26.600	18.375	273
2022-10-20	26.400	26.900	26.200	26.600	18.375	40,297
2022-10-19	27.300	27.900	26.300	26.300	18.168	10,389
2022-10-18	27.500	28.800	27.200	27.700	19.135	3,783
2022-10-17	28.500	28.500	27.000	27.400	18.928	4,759
2022-10-14	28.100	28.200	27.400	27.900	19.273	3,342
2022-10-13	28.600	28.600	27.900	27.900	19.273	6,593
2022-10-12	28.900	29.000	28.200	28.300	19.550	3,917
2022-10-11	29.500	29.500	28.900	28.900	19.964	2,666
2022-10-10	29.300	29.600	29.300	29.500	20.379	83
2022-10-07	29.600	29.700	29.300	29.300	20.240	1,535
2022-10-06	29.500	29.500	29.000	29.200	20.171	666
2022-10-05	29.600	29.600	28.700	29.200	20.171	350
2022-10-04	29.600	29.600	28.800	28.800	19.895	2,434
2022-10-03	29.700	29.700	28.800	28.800	19.895	6,693
2022-09-30	30.300	30.300	29.000	29.000	20.033	1,123
2022-09-29	30.200	30.200	29.400	29.400	20.310	808
2022-09-28	29.600	30.200	29.000	29.300	20.240	1,907
2022-09-27	30.400	30.400	29.600	29.600	20.448	746
2022-09-26	31.500	31.500	29.000	29.000	20.033	1,134
2022-09-23	31.000	31.500	30.200	30.200	20.862	1,980
2022-09-22	29.600	31.300	29.100	31.200	21.553	1,017

← NewerPage 17 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.