Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	33.900	34.000	32.800	33.400	23.073	12,361
2022-06-27	33.800	34.300	33.800	33.900	23.418	1,004
2022-06-24	35.000	35.000	32.500	33.800	23.349	6,119
2022-06-23	36.600	36.700	35.000	35.200	24.316	1,860
2022-06-22	36.100	37.000	35.500	36.600	25.283	9,845
2022-06-21	42.500	42.800	42.100	42.400	25.145	43,065
2022-06-20	42.000	42.100	41.600	42.100	24.967	51,735
2022-06-17	40.900	41.300	40.400	41.300	24.493	14,436
2022-06-15	40.200	41.300	40.200	40.400	23.959	19,952
2022-06-14	40.000	40.900	39.800	39.800	23.603	26,425
2022-06-13	41.200	41.200	40.000	40.500	24.018	5,869
2022-06-10	41.500	41.500	40.800	41.300	24.493	8,085
2022-06-09	41.400	41.800	41.000	41.600	24.671	4,250
2022-06-08	42.500	42.500	41.500	41.800	24.789	4,956
2022-06-07	42.200	42.400	41.700	42.200	25.027	7,654
2022-06-06	42.500	42.800	42.100	42.300	25.086	3,942
2022-06-03	42.600	42.600	42.200	42.200	25.027	3,712
2022-06-02	43.000	43.000	42.200	42.200	25.027	2,919
2022-06-01	43.300	43.300	42.000	42.700	25.323	3,654
2022-05-31	42.600	42.800	42.300	42.800	25.382	5,535
2022-05-30	41.700	43.000	41.600	42.600	25.264	5,434
2022-05-27	41.000	41.500	40.700	41.400	24.552	12,200
2022-05-26	40.200	40.800	40.200	40.600	24.078	15,055
2022-05-25	41.000	41.100	39.900	40.200	23.840	4,953
2022-05-24	40.800	40.900	40.500	40.700	24.137	1,425
2022-05-23	40.400	41.000	40.400	40.800	24.196	3,200
2022-05-20	40.500	41.000	39.300	39.600	23.485	5,721
2022-05-19	39.300	39.300	37.800	38.600	22.892	3,491
2022-05-18	39.000	39.000	38.200	38.200	22.654	3,221
2022-05-17	38.500	39.000	38.300	38.900	23.069	9,121
2022-05-16	38.800	39.200	37.900	37.900	22.476	4,755
2022-05-13	39.000	39.000	38.400	38.800	23.010	1,873
2022-05-12	39.100	39.100	37.400	38.000	22.536	2,817
2022-05-11	40.100	40.100	38.500	39.100	23.188	957
2022-05-10	38.700	39.000	38.100	39.000	23.129	5,806
2022-05-09	40.800	40.800	38.900	39.200	23.247	3,836
2022-05-06	41.000	41.000	39.500	40.000	23.722	5,391
2022-05-05	41.800	41.800	40.500	40.500	24.018	6,642
2022-05-04	41.500	41.500	41.100	41.500	24.611	1,605
2022-05-02	41.500	41.700	41.000	41.700	24.730	3,384
2022-04-29	42.300	42.300	41.300	41.900	24.849	1,238
2022-04-28	42.100	42.300	41.500	41.900	24.849	2,970
2022-04-27	42.500	42.500	41.800	41.900	24.849	1,764
2022-04-26	42.800	43.000	42.000	42.500	25.204	1,638
2022-04-25	43.800	43.800	41.600	42.400	25.145	11,498
2022-04-22	43.900	44.000	43.700	44.000	26.094	5,102
2022-04-21	44.000	44.800	43.700	43.700	25.916	19,031
2022-04-20	41.700	42.700	41.600	42.700	25.323	14,110
2022-04-19	41.800	41.800	41.000	41.600	24.671	4,964
2022-04-14	41.300	41.800	41.100	41.500	24.611	2,820
2022-04-13	40.800	41.800	40.800	41.000	24.315	4,781
2022-04-12	39.700	40.800	39.700	40.800	24.196	1,841
2022-04-11	40.500	40.500	39.200	39.800	23.603	85,862
2022-04-08	40.900	40.900	39.200	40.500	24.018	11,498
2022-04-07	41.100	41.200	40.600	40.900	24.256	5,396
2022-04-06	42.700	42.800	41.000	41.000	24.315	7,397
2022-04-05	43.000	43.100	42.600	42.900	25.442	6,333
2022-04-04	42.000	43.200	41.600	43.000	25.501	25,463
2022-04-01	40.600	41.900	40.600	41.100	24.374	8,400
2022-03-31	40.400	40.600	40.000	40.200	23.840	2,542

← NewerPage 19 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.