Atal SA historical data

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

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
2021-10-19	46.400	46.700	45.600	46.400	27.517	30,079
2021-10-18	47.400	47.600	46.400	46.400	27.517	7,183
2021-10-15	47.500	47.500	47.000	47.200	27.992	2,759
2021-10-14	47.600	47.600	47.200	47.400	28.110	12,695

← NewerPage 21 of 21 · 1,255 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.