Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	59.200	59.900	59.100	59.800	55.556	1,823
2026-04-28	59.900	59.900	58.900	59.500	55.277	1,671
2026-04-27	59.900	60.000	58.800	60.000	55.741	3,181
2026-04-24	60.100	60.200	58.200	59.500	55.277	4,100
2026-04-23	59.300	60.500	59.100	60.300	56.020	1,552
2026-04-22	60.000	60.400	58.900	60.400	56.113	4,192
2026-04-21	59.500	60.500	59.200	60.000	55.741	3,792
2026-04-20	59.700	60.600	59.400	59.400	55.184	5,848
2026-04-17	58.900	59.600	58.100	59.200	54.998	3,438
2026-04-16	58.200	59.800	57.500	59.000	54.812	6,319
2026-04-15	57.700	58.000	57.200	58.000	53.883	3,265
2026-04-14	57.700	57.800	57.000	57.200	53.140	4,296
2026-04-13	57.200	58.500	57.200	57.300	53.233	4,357
2026-04-10	57.900	58.000	56.600	57.500	53.419	6,158
2026-04-09	58.500	58.500	56.500	56.600	52.583	3,874
2026-04-08	58.400	58.600	57.400	58.500	54.348	10,411
2026-04-07	57.000	57.600	56.500	57.200	53.140	3,347
2026-04-02	57.200	57.500	56.600	57.000	52.954	2,785
2026-04-01	57.100	57.600	56.300	57.200	53.140	3,222
2026-03-31	55.000	56.400	55.000	56.200	52.211	2,547
2026-03-30	55.200	55.700	54.100	55.700	51.747	4,390
2026-03-27	54.200	55.000	53.400	54.000	50.167	3,774
2026-03-26	52.900	54.900	52.300	53.500	49.703	7,736
2026-03-25	52.200	52.700	51.700	52.300	48.588	5,024
2026-03-24	52.200	52.300	51.700	51.800	48.123	3,518
2026-03-23	53.200	53.500	51.200	52.200	48.495	14,341
2026-03-20	55.800	55.800	54.000	54.000	50.167	3,224
2026-03-19	55.000	56.000	54.700	55.300	51.375	2,229
2026-03-18	56.000	56.800	55.100	55.100	51.189	5,993
2026-03-17	53.600	56.000	53.600	56.000	52.025	4,334
2026-03-16	55.900	56.700	55.100	56.000	52.025	3,606
2026-03-13	55.200	55.900	55.000	55.600	51.654	1,590
2026-03-12	56.300	56.400	55.300	55.400	51.468	3,086
2026-03-11	56.100	57.000	56.000	56.300	52.304	6,509
2026-03-10	56.800	58.000	56.000	57.000	52.954	8,393
2026-03-09	55.200	56.600	55.200	56.400	52.397	8,364
2026-03-06	58.200	58.800	57.600	58.200	54.069	4,830
2026-03-05	56.300	59.000	55.500	57.200	53.140	11,867
2026-03-04	56.400	56.400	55.500	56.300	52.304	4,288
2026-03-03	57.500	58.200	55.300	55.300	51.375	8,909
2026-03-02	58.200	58.600	57.400	57.500	53.419	5,687
2026-02-27	58.900	59.000	58.600	58.800	54.627	3,960
2026-02-26	58.800	58.900	58.000	58.500	54.348	1,266
2026-02-25	58.900	58.900	58.000	58.000	53.883	11,206
2026-02-24	58.600	58.700	58.300	58.300	54.162	1,339
2026-02-23	58.300	58.600	57.100	58.400	54.255	6,676
2026-02-20	58.300	59.000	58.200	58.600	54.441	4,838
2026-02-19	59.600	59.600	58.400	58.400	54.255	1,752
2026-02-18	59.600	59.600	58.800	58.800	54.627	1,563
2026-02-17	59.000	59.400	59.000	59.400	55.184	2,470
2026-02-16	58.800	59.300	58.000	59.100	54.905	5,548
2026-02-13	59.900	59.900	59.100	59.600	55.370	1,923
2026-02-12	59.700	59.900	59.100	59.600	55.370	3,140
2026-02-11	59.900	59.900	59.300	59.600	55.370	1,111
2026-02-10	60.000	60.000	59.100	59.900	55.648	5,653
2026-02-09	58.800	59.800	58.700	59.400	55.184	3,602
2026-02-06	59.200	59.200	58.400	58.700	54.534	5,921
2026-02-05	59.100	59.200	58.500	59.000	54.812	3,081
2026-02-04	59.700	59.800	58.500	59.400	55.184	14,488
2026-02-03	58.200	59.800	58.200	59.000	54.812	32,072

← NewerPage 3 of 5 · 249 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.