Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	54.000	56.800	53.600	56.800	52.769	310,198
2025-08-05	54.600	55.000	54.000	54.000	50.167	6,768
2025-08-04	54.600	55.000	54.000	54.200	50.353	5,573
2025-08-01	55.400	55.600	54.200	54.600	50.725	7,897
2025-07-31	55.600	56.200	54.700	55.400	51.468	4,262
2025-07-30	57.000	58.000	55.000	55.200	51.282	9,195
2025-07-29	58.900	59.300	56.600	57.000	52.954	4,942
2025-07-28	58.300	59.600	58.300	58.400	54.255	13,707
2025-07-25	59.400	59.400	57.100	58.300	54.162	3,762
2025-07-24	59.500	59.500	58.300	59.000	54.812	3,659
2025-07-23	59.500	59.500	58.900	59.500	55.277	13,850
2025-07-22	58.800	59.400	58.600	59.400	55.184	4,978
2025-07-21	58.500	59.200	58.200	58.800	54.627	3,115
2025-07-18	59.500	59.500	58.500	58.500	54.348	5,583
2025-07-17	59.500	59.500	58.400	59.100	54.905	5,003
2025-07-16	57.600	59.800	57.200	59.400	55.184	8,782
2025-07-15	58.300	58.600	57.200	57.800	53.698	26,307
2025-07-14	60.000	60.500	58.300	58.600	54.441	17,528
2025-07-11	66.300	66.300	64.000	65.000	55.277	34,806
2025-07-10	67.800	69.400	64.100	66.300	56.382	34,867
2025-07-09	65.600	68.300	65.600	67.600	57.488	14,262
2025-07-08	64.900	65.800	64.800	65.400	55.617	8,453
2025-07-07	63.900	64.900	63.600	64.800	55.107	5,997
2025-07-04	64.000	64.000	63.900	64.000	54.426	5,979
2025-07-03	64.100	64.400	63.800	64.000	54.426	5,708
2025-07-02	64.200	64.800	63.900	64.400	54.767	6,035
2025-07-01	64.700	64.800	63.900	64.500	54.852	7,990
2025-06-30	64.100	65.600	64.100	64.400	54.767	8,913
2025-06-27	65.000	66.000	64.300	64.900	55.192	37,141
2025-06-26	63.000	64.900	62.800	64.700	55.022	22,712
2025-06-25	63.400	63.400	62.600	63.100	53.661	7,698
2025-06-24	63.900	64.800	62.500	63.400	53.916	3,478
2025-06-23	65.000	65.000	63.100	64.000	54.426	6,406
2025-06-20	66.000	66.400	64.500	65.000	55.277	15,185
2025-06-18	66.500	66.800	65.900	66.000	56.127	1,564
2025-06-17	65.100	66.600	64.900	66.500	56.552	4,230
2025-06-16	65.100	66.900	64.900	65.000	55.277	5,069
2025-06-13	66.500	66.600	65.000	66.000	56.127	3,879
2025-06-12	65.900	66.700	65.600	66.600	56.638	3,821
2025-06-11	66.500	66.700	65.800	65.900	56.042	1,780
2025-06-10	65.500	66.700	65.200	66.400	56.467	3,835
2025-06-09	64.800	65.500	64.400	65.500	55.702	8,664
2025-06-06	64.600	64.900	64.000	64.900	55.192	1,802
2025-06-05	63.500	64.600	63.000	64.600	54.937	2,819
2025-06-04	62.700	64.000	62.400	63.900	54.341	4,157
2025-06-03	62.000	62.900	62.000	62.400	53.066	9,057
2025-06-02	62.300	62.400	61.600	62.300	52.981	2,697
2025-05-30	61.500	62.600	61.500	62.200	52.896	2,417
2025-05-29	62.200	62.900	61.500	61.500	52.300	4,674
2025-05-28	62.100	63.000	62.000	62.100	52.811	2,220
2025-05-27	64.000	64.000	61.400	62.000	52.726	15,207
2025-05-26	62.900	65.000	61.600	63.200	53.746	7,595
2025-05-23	61.100	63.900	61.100	62.900	53.491	5,139
2025-05-22	62.400	63.100	61.100	61.900	52.641	6,732
2025-05-21	63.000	63.000	60.400	62.400	53.066	7,584
2025-05-20	65.000	65.000	63.100	63.300	53.831	4,879
2025-05-19	65.000	65.000	63.100	64.600	54.937	3,016
2025-05-16	63.300	65.000	63.300	65.000	55.277	3,404
2025-05-15	64.100	64.800	63.000	63.100	53.661	7,458
2025-05-14	65.000	65.800	64.700	65.000	55.277	2,000

← NewerPage 6 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.