Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	40.700	41.300	40.300	40.300	23.900	3,161
2022-03-29	41.000	41.000	40.000	40.000	23.722	4,579
2022-03-28	41.000	41.000	40.600	40.600	24.078	3,781
2022-03-25	41.400	41.400	40.200	40.400	23.959	4,825
2022-03-24	42.200	42.300	40.200	40.700	24.137	19,961
2022-03-23	41.500	41.900	41.000	41.700	24.730	28,364
2022-03-22	41.700	41.800	41.000	41.300	24.493	7,086
2022-03-21	41.400	42.000	40.400	41.700	24.730	8,967
2022-03-18	42.000	42.000	40.000	40.600	24.078	26,415
2022-03-17	38.800	39.600	38.500	38.900	23.069	4,945
2022-03-16	38.800	38.800	38.200	38.500	22.832	4,110
2022-03-15	38.800	38.800	38.100	38.500	22.832	2,713
2022-03-14	38.800	38.800	38.300	38.400	22.773	2,346
2022-03-11	37.800	38.400	37.500	38.400	22.773	6,804
2022-03-10	36.900	37.600	36.600	37.200	22.061	22,049
2022-03-09	35.900	36.800	35.700	36.600	21.705	16,666
2022-03-08	37.300	37.300	34.100	35.900	21.290	8,267
2022-03-07	38.000	38.000	35.000	37.300	22.121	11,499
2022-03-04	38.900	39.000	37.600	38.100	22.595	1,627
2022-03-03	39.600	39.600	38.900	39.100	23.188	2,617
2022-03-02	40.000	40.200	39.200	39.800	23.603	1,939
2022-03-01	41.900	41.900	40.000	40.000	23.722	3,247
2022-02-28	42.100	42.100	39.500	42.000	24.908	14,527
2022-02-25	40.300	42.000	40.300	41.000	24.315	5,007
2022-02-24	38.600	41.700	36.400	41.000	24.315	32,289
2022-02-23	42.100	42.200	41.800	41.800	24.789	990
2022-02-22	41.500	42.900	41.200	42.100	24.967	14,961
2022-02-21	43.400	44.600	41.600	41.600	24.671	3,210
2022-02-18	42.700	44.800	42.100	44.800	26.568	5,871
2022-02-17	42.900	42.900	41.600	42.800	25.382	7,116
2022-02-16	42.700	42.700	42.100	42.100	24.967	1,425
2022-02-15	42.600	42.600	41.800	42.600	25.264	1,536
2022-02-14	42.000	42.500	41.600	42.400	25.145	7,235
2022-02-11	43.000	43.000	42.500	42.900	25.442	388
2022-02-10	43.100	43.100	42.500	42.700	25.323	214,280
2022-02-09	42.800	42.800	42.000	42.400	25.145	10,010
2022-02-08	42.700	43.500	42.200	42.800	25.382	1,330
2022-02-07	42.500	43.000	42.100	42.100	24.967	3,337
2022-02-04	43.500	43.600	42.800	42.800	25.382	2,174
2022-02-03	42.400	43.500	42.400	43.400	25.738	2,826
2022-02-02	42.300	42.800	41.900	42.400	25.145	9,253
2022-02-01	42.400	42.400	41.600	41.800	24.789	26,341
2022-01-31	42.700	42.700	41.300	42.000	24.908	13,731
2022-01-28	41.800	42.600	41.200	42.000	24.908	22,357
2022-01-27	42.300	42.700	41.300	42.000	24.908	11,204
2022-01-26	41.700	42.700	41.700	42.100	24.967	16,087
2022-01-25	42.100	43.900	41.600	41.600	24.671	7,890
2022-01-24	44.100	44.300	42.100	42.800	25.382	3,418
2022-01-21	46.600	46.600	44.100	44.100	26.153	3,547
2022-01-20	46.000	46.500	46.000	46.000	27.280	1,234
2022-01-19	46.800	47.000	46.000	46.500	27.577	3,621
2022-01-18	47.100	47.100	46.500	46.800	27.755	2,538
2022-01-17	46.600	47.100	46.600	47.100	27.932	1,547
2022-01-14	47.700	47.800	46.800	47.300	28.051	1,168
2022-01-13	47.400	47.900	47.200	47.700	28.288	2,670
2022-01-12	47.500	48.000	47.000	47.300	28.051	2,705
2022-01-11	48.000	48.200	47.500	47.500	28.170	597
2022-01-10	46.600	47.600	46.600	47.500	28.170	2,892
2022-01-07	46.900	47.500	46.500	47.500	28.170	1,331
2022-01-05	47.000	47.100	46.500	46.800	27.755	4,754

← NewerPage 20 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.