Atal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 47.000 | 47.700 | 46.500 | 47.000 | 27.873 | 5,321 |
| 2022-01-03 | 45.400 | 48.000 | 45.400 | 47.500 | 28.170 | 42,400 |
| 2021-12-30 | 46.500 | 47.000 | 46.100 | 46.100 | 27.339 | 5,049 |
| 2021-12-29 | 46.400 | 47.200 | 46.000 | 46.800 | 27.755 | 42,549 |
| 2021-12-28 | 45.100 | 46.300 | 45.000 | 46.300 | 27.458 | 6,195 |
| 2021-12-27 | 46.700 | 46.700 | 45.100 | 46.100 | 27.339 | 2,553 |
| 2021-12-23 | 46.400 | 46.800 | 46.200 | 46.700 | 27.695 | 1,786 |
| 2021-12-22 | 46.200 | 46.600 | 46.000 | 46.400 | 27.517 | 4,156 |
| 2021-12-21 | 46.200 | 46.300 | 45.500 | 46.300 | 27.458 | 25,865 |
| 2021-12-20 | 46.300 | 46.300 | 45.500 | 45.600 | 27.043 | 3,297 |
| 2021-12-17 | 47.700 | 47.700 | 46.500 | 46.600 | 27.636 | 1,104 |
| 2021-12-16 | 47.400 | 48.000 | 47.000 | 47.800 | 28.348 | 2,833 |
| 2021-12-15 | 47.000 | 47.500 | 45.000 | 47.200 | 27.992 | 6,315 |
| 2021-12-14 | 46.800 | 48.200 | 46.200 | 46.900 | 27.814 | 4,142 |
| 2021-12-13 | 47.000 | 47.000 | 46.000 | 46.500 | 27.577 | 1,982 |
| 2021-12-10 | 47.000 | 47.000 | 45.100 | 45.300 | 26.865 | 20,341 |
| 2021-12-09 | 46.200 | 46.800 | 44.100 | 45.000 | 26.687 | 1,406 |
| 2021-12-08 | 47.000 | 47.000 | 46.100 | 46.500 | 27.577 | 1,148 |
| 2021-12-07 | 46.800 | 47.000 | 45.800 | 46.000 | 27.280 | 2,935 |
| 2021-12-06 | 47.000 | 47.000 | 46.600 | 46.800 | 27.755 | 23,606 |
| 2021-12-03 | 47.000 | 47.000 | 46.300 | 46.800 | 27.755 | 633 |
| 2021-12-02 | 48.900 | 48.900 | 45.700 | 46.200 | 27.399 | 2,384 |
| 2021-12-01 | 48.600 | 49.000 | 47.600 | 48.800 | 28.941 | 34,847 |
| 2021-11-30 | 46.400 | 48.600 | 45.000 | 48.600 | 28.822 | 8,656 |
| 2021-11-29 | 45.000 | 46.400 | 44.300 | 46.400 | 27.517 | 3,881 |
| 2021-11-26 | 45.300 | 45.300 | 43.100 | 45.100 | 26.746 | 4,520 |
| 2021-11-25 | 45.000 | 45.500 | 44.700 | 45.000 | 26.687 | 3,875 |
| 2021-11-24 | 43.900 | 44.800 | 43.700 | 44.800 | 26.568 | 14,771 |
| 2021-11-23 | 43.200 | 44.000 | 43.000 | 43.600 | 25.857 | 20,871 |
| 2021-11-22 | 43.200 | 43.200 | 42.900 | 43.200 | 25.620 | 5,160 |
| 2021-11-19 | 43.500 | 43.500 | 43.100 | 43.200 | 25.620 | 2,733 |
| 2021-11-18 | 43.600 | 44.500 | 42.800 | 43.100 | 25.560 | 14,981 |
| 2021-11-17 | 43.000 | 43.300 | 42.700 | 42.900 | 25.442 | 15,624 |
| 2021-11-16 | 43.000 | 43.200 | 42.800 | 43.000 | 25.501 | 85,247 |
| 2021-11-15 | 42.600 | 43.300 | 42.600 | 42.900 | 25.442 | 24,800 |
| 2021-11-12 | 42.700 | 42.700 | 42.500 | 42.600 | 25.264 | 2,060 |
| 2021-11-10 | 42.400 | 43.200 | 42.400 | 43.200 | 25.620 | 4,085 |
| 2021-11-09 | 42.200 | 42.900 | 42.000 | 42.600 | 25.264 | 64,628 |
| 2021-11-08 | 42.300 | 43.500 | 42.000 | 42.100 | 24.967 | 32,416 |
| 2021-11-05 | 43.300 | 43.300 | 41.600 | 42.300 | 25.086 | 25,510 |
| 2021-11-04 | 45.800 | 46.000 | 43.200 | 43.500 | 25.797 | 30,962 |
| 2021-11-03 | 47.300 | 47.300 | 45.200 | 45.900 | 27.221 | 6,195 |
| 2021-11-02 | 47.600 | 48.000 | 45.600 | 46.400 | 27.517 | 4,832 |
| 2021-10-29 | 48.800 | 48.800 | 47.000 | 47.600 | 28.229 | 3,273 |
| 2021-10-28 | 48.500 | 49.000 | 48.100 | 48.500 | 28.763 | 1,989 |
| 2021-10-27 | 48.600 | 49.000 | 48.100 | 48.800 | 28.941 | 3,972 |
| 2021-10-26 | 47.800 | 48.200 | 47.800 | 48.200 | 28.585 | 5,332 |
| 2021-10-25 | 47.200 | 48.200 | 47.200 | 48.100 | 28.525 | 10,294 |
| 2021-10-22 | 47.100 | 47.400 | 46.900 | 47.200 | 27.992 | 4,599 |
| 2021-10-21 | 47.300 | 47.300 | 46.000 | 46.900 | 27.814 | 2,632 |
| 2021-10-20 | 46.000 | 46.900 | 46.000 | 46.800 | 27.755 | 5,944 |
← NewerPage 21 of 21 · 1,251 trading days
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.