Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	28.800	29.600	28.800	29.200	20.171	58,732
2022-09-20	29.600	29.600	28.600	28.600	19.757	4,943
2022-09-19	28.400	29.300	28.400	29.300	20.240	9,485
2022-09-16	29.000	29.000	28.500	28.500	19.688	616
2022-09-15	29.100	29.100	28.400	28.700	19.826	809
2022-09-14	29.600	29.600	28.600	28.900	19.964	7,365
2022-09-13	29.500	29.800	29.100	29.100	20.102	2,025
2022-09-12	29.900	30.000	29.400	29.400	20.310	2,135
2022-09-09	30.500	30.500	29.300	29.500	20.379	7,853
2022-09-08	30.000	30.400	30.000	30.000	20.724	8,275
2022-09-07	29.900	29.900	29.100	29.900	20.655	5,826
2022-09-06	29.900	29.900	29.200	29.200	20.171	1,488
2022-09-05	30.100	30.100	29.700	29.900	20.655	395
2022-09-02	30.500	30.500	29.900	30.100	20.793	1,496
2022-09-01	30.900	30.900	30.300	30.500	21.069	556
2022-08-31	30.800	30.800	30.400	30.400	21.000	1,345
2022-08-30	30.600	30.800	30.400	30.600	21.138	1,546
2022-08-29	30.500	30.800	30.400	30.600	21.138	3,305
2022-08-26	30.700	30.800	30.600	30.800	21.277	5,524
2022-08-25	30.600	30.900	30.600	30.800	21.277	223
2022-08-24	31.000	31.300	30.600	30.600	21.138	6,298
2022-08-23	30.000	31.000	29.700	31.000	21.415	2,696
2022-08-22	30.600	31.100	29.700	30.200	20.862	15,714
2022-08-19	31.400	31.400	30.400	30.600	21.138	16,596
2022-08-18	32.000	32.000	30.800	30.800	21.277	15,773
2022-08-17	31.800	31.800	31.200	31.400	21.691	7,637
2022-08-16	33.000	33.000	30.200	31.500	21.760	5,220
2022-08-12	33.000	33.000	32.100	32.600	22.520	2,701
2022-08-11	32.800	32.800	31.900	32.200	22.244	1,836
2022-08-10	34.000	34.000	32.800	32.800	22.658	16,173
2022-08-09	33.300	34.000	33.000	34.000	23.487	1,801
2022-08-08	32.000	33.400	32.000	33.300	23.004	4,052
2022-08-05	32.900	32.900	31.500	32.700	22.589	4,188
2022-08-04	32.900	32.900	31.700	32.400	22.382	1,164
2022-08-03	33.000	33.000	32.300	33.000	22.796	1,446
2022-08-02	32.400	33.000	32.400	32.500	22.451	146
2022-08-01	32.000	32.400	31.800	32.400	22.382	2,452
2022-07-29	31.300	31.800	30.900	31.800	21.967	2,098
2022-07-28	31.900	31.900	31.300	31.300	21.622	2,028
2022-07-27	30.600	31.900	30.100	31.000	21.415	15,125
2022-07-26	30.500	30.500	29.900	30.200	20.862	6,786
2022-07-25	29.100	30.200	29.100	30.200	20.862	4,866
2022-07-22	29.500	30.000	29.100	29.100	20.102	1,172
2022-07-21	29.600	30.100	29.600	29.600	20.448	3,548
2022-07-20	30.400	30.400	30.000	30.100	20.793	1,541
2022-07-19	30.300	30.500	29.900	30.400	21.000	2,182
2022-07-18	29.100	30.300	29.000	30.300	20.931	13,500
2022-07-15	29.500	30.000	28.900	29.400	20.310	11,363
2022-07-14	30.300	30.300	29.400	29.500	20.379	1,133
2022-07-13	30.800	30.800	30.000	30.400	21.000	1,130
2022-07-12	31.100	31.100	30.300	30.300	20.931	1,590
2022-07-11	31.200	31.300	30.700	31.200	21.553	3,688
2022-07-08	31.400	31.400	30.900	31.300	21.622	4,892
2022-07-07	30.400	31.000	29.800	31.000	21.415	10,946
2022-07-06	31.000	31.000	29.200	29.200	20.171	5,754
2022-07-05	32.000	32.000	30.500	30.800	21.277	4,730
2022-07-04	33.800	33.800	31.000	31.900	22.037	9,973
2022-07-01	33.000	33.000	32.000	32.400	22.382	4,313
2022-06-30	33.600	33.700	32.900	33.000	22.796	1,913
2022-06-29	33.900	33.900	33.000	33.600	23.211	5,032

← NewerPage 18 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.