Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.800	57.000	56.400	56.600	56.600	11,697
2026-07-23	57.600	57.600	56.500	56.500	56.500	7,792
2026-07-22	57.800	58.000	55.600	56.900	56.900	112,811
2026-07-21	56.900	58.600	56.900	57.200	57.200	23,150
2026-07-20	57.500	57.700	56.700	56.800	56.800	7,003
2026-07-17	57.800	58.000	57.100	57.300	57.300	30,837
2026-07-16	58.900	59.000	58.000	58.400	58.400	10,374
2026-07-15	60.000	60.000	58.600	58.700	58.700	27,491
2026-07-14	58.200	60.900	58.000	60.000	60.000	24,100
2026-07-13	63.800	64.000	63.200	63.400	58.900	57,054
2026-07-10	63.500	64.000	62.700	63.500	58.993	38,296
2026-07-09	63.100	64.000	62.100	62.900	58.436	33,323
2026-07-08	62.500	62.500	61.700	61.900	57.507	16,928
2026-07-07	62.500	62.500	61.800	62.300	57.878	18,789
2026-07-06	62.300	63.000	61.900	62.000	57.599	44,781
2026-07-03	63.000	63.000	61.800	62.000	57.599	16,312
2026-07-02	62.500	64.400	62.200	63.000	58.528	136,312
2026-07-01	61.900	61.900	60.400	61.000	56.670	5,039
2026-06-30	62.800	62.900	60.500	60.800	56.485	10,028
2026-06-29	62.600	63.000	61.700	61.800	57.414	10,229
2026-06-26	62.600	62.600	61.000	62.600	58.157	3,788
2026-06-25	61.400	62.600	61.400	62.400	57.971	3,359
2026-06-24	62.900	62.900	61.200	61.400	57.042	3,075
2026-06-23	62.100	62.900	62.000	62.000	57.599	3,672
2026-06-22	62.400	63.000	62.000	63.000	58.528	1,756
2026-06-19	63.000	63.900	60.700	62.100	57.692	18,404
2026-06-18	63.600	63.600	62.200	62.800	58.343	1,252
2026-06-17	63.100	63.900	63.000	63.600	59.086	1,248
2026-06-16	62.600	64.000	62.600	63.000	58.528	2,088
2026-06-15	64.400	64.500	62.500	62.500	58.064	8,298
2026-06-12	63.000	63.000	61.900	62.500	58.064	2,237
2026-06-11	61.900	62.600	61.400	62.200	57.785	932
2026-06-10	63.000	63.200	60.800	62.600	58.157	3,835
2026-06-09	63.700	63.800	62.200	63.400	58.900	718
2026-06-08	63.900	63.900	62.100	63.600	59.086	5,578
2026-06-05	65.000	65.000	63.000	64.100	59.550	3,120
2026-06-03	65.000	65.000	64.100	64.900	60.294	1,173
2026-06-02	64.900	65.100	64.000	65.000	60.386	3,664
2026-06-01	64.800	65.300	63.600	64.900	60.294	3,977
2026-05-29	64.000	64.800	63.700	64.800	60.201	2,249
2026-05-28	64.400	64.700	64.000	64.000	59.457	2,685
2026-05-27	64.100	65.000	64.000	64.600	60.015	5,706
2026-05-26	64.000	64.900	64.000	64.100	59.550	3,538
2026-05-25	64.300	64.800	64.000	64.700	60.108	5,244
2026-05-22	64.500	64.500	63.400	64.000	59.457	3,400
2026-05-21	64.200	64.400	63.500	64.400	59.829	19,728
2026-05-20	63.300	64.300	63.300	64.300	59.736	196,076
2026-05-19	64.500	64.500	63.000	63.700	59.179	3,861
2026-05-18	63.700	64.400	61.900	64.000	59.457	114,019
2026-05-15	64.100	64.500	62.400	64.000	59.457	9,173
2026-05-14	64.000	64.400	62.500	64.200	59.643	5,295
2026-05-13	63.000	63.700	62.000	63.700	59.179	2,020
2026-05-12	62.500	63.000	61.500	63.000	58.528	6,551
2026-05-11	61.600	62.400	61.200	62.400	57.971	6,279
2026-05-08	61.400	61.800	61.000	61.000	56.670	3,735
2026-05-07	62.000	62.300	61.300	61.600	57.228	2,160
2026-05-06	61.400	62.300	61.300	62.000	57.599	9,215
2026-05-05	61.300	61.400	60.800	61.000	56.670	2,551
2026-05-04	60.100	61.200	59.700	60.600	56.299	7,073
2026-04-30	59.600	60.000	59.100	60.000	55.741	5,279

← NewerPage 2 of 21 · 1,253 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.