Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	58.200	58.200	57.300	58.000	53.883	3,213
2025-10-29	58.000	58.300	57.300	58.000	53.883	1,881
2025-10-28	58.800	58.800	57.500	57.900	53.790	6,420
2025-10-27	58.700	58.800	57.200	58.000	53.883	8,372
2025-10-24	58.000	58.200	57.200	58.000	53.883	30,896
2025-10-23	57.300	58.000	57.000	57.300	53.233	1,736
2025-10-22	58.200	58.200	57.400	58.000	53.883	1,181
2025-10-21	58.200	58.200	57.700	57.800	53.698	2,197
2025-10-20	58.200	58.200	57.700	57.800	53.698	713
2025-10-17	57.300	58.200	56.900	58.200	54.069	6,128
2025-10-16	57.400	58.100	57.100	57.100	53.047	1,115
2025-10-15	58.200	58.200	57.400	57.400	53.326	1,593
2025-10-14	57.200	57.700	57.000	57.500	53.419	1,026
2025-10-13	57.800	57.900	57.000	57.200	53.140	1,037
2025-10-10	58.000	58.200	57.500	57.900	53.790	1,879
2025-10-09	57.800	58.200	56.700	58.200	54.069	3,181
2025-10-08	57.900	58.000	56.600	57.500	53.419	3,255
2025-10-07	57.000	58.200	56.100	58.000	53.883	2,105
2025-10-06	57.000	57.600	57.000	57.000	52.954	732
2025-10-03	56.200	57.200	56.200	57.000	52.954	1,649
2025-10-02	57.300	57.900	56.200	56.200	52.211	2,212
2025-10-01	58.300	58.300	55.000	57.400	53.326	2,462
2025-09-30	57.200	58.300	56.600	57.100	53.047	2,504
2025-09-29	58.000	58.500	57.200	57.200	53.140	1,946
2025-09-26	57.100	58.000	57.000	58.000	53.883	1,735
2025-09-25	57.000	57.400	56.500	57.100	53.047	1,675
2025-09-24	57.700	58.400	57.000	57.000	52.954	1,661
2025-09-23	57.700	58.400	57.200	57.700	53.605	1,263
2025-09-22	58.900	58.900	57.200	57.200	53.140	3,442
2025-09-19	58.600	58.600	57.200	58.500	54.348	13,935
2025-09-18	58.200	59.000	57.900	58.200	54.069	1,652
2025-09-17	58.200	58.800	57.900	58.200	54.069	1,904
2025-09-16	58.200	58.700	58.200	58.200	54.069	661
2025-09-15	58.100	59.000	57.900	58.100	53.976	1,231
2025-09-12	58.800	58.900	57.900	58.400	54.255	1,813
2025-09-11	58.800	59.000	57.600	58.800	54.627	1,843
2025-09-10	59.000	59.000	57.500	58.500	54.348	3,338
2025-09-09	59.400	59.500	58.100	59.500	55.277	7,634
2025-09-08	59.000	60.000	58.700	59.400	55.184	4,352
2025-09-05	58.900	59.800	58.600	59.000	54.812	13,659
2025-09-04	61.100	61.500	59.100	59.200	54.998	6,590
2025-09-03	60.700	61.200	59.300	61.100	56.763	18,865
2025-09-02	60.000	61.200	58.400	60.900	56.577	4,770
2025-09-01	58.300	60.000	58.300	60.000	55.741	1,835
2025-08-29	59.000	59.900	58.300	58.300	54.162	1,025
2025-08-28	57.600	61.300	57.600	59.000	54.812	8,149
2025-08-27	59.000	60.300	57.500	57.500	53.419	1,552
2025-08-26	58.800	59.900	58.800	59.900	55.648	2,013
2025-08-25	60.400	60.400	58.900	59.000	54.812	1,448
2025-08-22	60.800	60.800	58.900	60.400	56.113	3,269
2025-08-21	60.800	61.100	59.000	60.400	56.113	2,338
2025-08-20	61.400	61.400	60.000	60.800	56.485	2,531
2025-08-19	61.300	61.400	60.900	61.400	57.042	3,193
2025-08-18	60.700	61.200	60.600	61.000	56.670	3,066
2025-08-14	60.500	61.000	60.000	60.700	56.392	4,020
2025-08-13	60.700	60.700	59.900	60.600	56.299	6,170
2025-08-12	60.900	60.900	59.000	60.500	56.206	3,684
2025-08-11	60.100	60.500	59.500	60.500	56.206	23,241
2025-08-08	57.800	60.800	57.600	59.400	55.184	8,183
2025-08-07	57.700	58.500	57.600	57.900	53.790	3,913

← NewerPage 5 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.