Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	65.000	65.800	64.700	65.000	55.277	2,000
2025-05-13	66.000	67.000	64.500	65.000	55.277	66,872
2025-05-12	66.500	67.900	65.600	66.000	56.127	49,351
2025-05-09	65.400	67.000	65.400	66.800	56.808	6,757
2025-05-08	64.500	66.200	64.500	66.200	56.297	18,821
2025-05-07	63.100	65.100	63.000	65.000	55.277	7,732
2025-05-06	62.600	63.200	61.200	63.000	53.576	8,207
2025-05-05	62.000	63.000	61.700	62.600	53.236	12,848
2025-05-02	62.000	63.000	61.800	62.300	52.981	5,190
2025-04-30	61.200	61.500	61.100	61.100	51.960	16,542
2025-04-29	61.500	61.500	61.100	61.500	52.300	1,722
2025-04-28	61.100	61.500	60.900	61.400	52.215	1,524
2025-04-25	61.200	61.400	60.500	61.100	51.960	1,998
2025-04-24	61.200	61.600	60.600	61.200	52.045	2,333
2025-04-23	60.700	61.200	60.600	60.600	51.535	21,072
2025-04-22	59.900	61.000	59.900	60.700	51.620	103,418
2025-04-17	59.000	60.700	58.900	59.900	50.940	7,446
2025-04-16	60.100	60.900	57.800	58.900	50.089	6,426
2025-04-15	60.600	61.200	59.400	60.000	51.025	8,603
2025-04-14	60.600	60.900	60.000	60.300	51.280	2,975
2025-04-11	60.700	60.700	60.000	60.100	51.110	1,585
2025-04-10	61.000	61.000	60.000	60.500	51.450	7,927
2025-04-09	60.500	61.000	60.000	60.300	51.280	7,172
2025-04-08	61.900	61.900	60.000	60.500	51.450	4,127
2025-04-07	59.400	61.900	55.200	61.900	52.641	36,850
2025-04-04	58.000	60.900	58.000	59.500	50.600	31,238
2025-04-03	58.100	58.300	57.600	57.900	49.239	4,533
2025-04-02	58.700	58.700	57.700	58.300	49.579	3,731
2025-04-01	58.200	59.000	57.800	58.700	49.919	3,185
2025-03-31	58.100	58.100	57.600	58.100	49.409	32,016
2025-03-28	58.000	58.000	57.500	57.900	49.239	18,940
2025-03-27	57.800	58.100	57.500	58.000	49.324	34,896
2025-03-26	58.000	58.100	57.600	57.900	49.239	8,775
2025-03-25	58.100	58.200	57.500	58.000	49.324	3,599
2025-03-24	56.000	58.000	56.000	57.500	48.899	49,639
2025-03-21	56.900	57.300	55.500	55.600	47.283	231,100
2025-03-20	55.800	58.000	55.800	56.900	48.389	24,367
2025-03-19	54.400	55.500	54.000	55.500	47.198	3,165
2025-03-18	53.900	54.700	53.900	54.400	46.262	32,448
2025-03-17	54.800	54.800	53.100	53.100	45.157	294,345
2025-03-14	54.000	54.700	53.300	54.100	46.007	1,214
2025-03-13	53.900	54.100	53.100	54.000	45.922	3,091
2025-03-12	54.500	54.500	53.100	53.700	45.667	1,990
2025-03-11	54.900	54.900	54.000	54.200	46.092	2,294
2025-03-10	54.300	54.900	53.200	54.900	46.688	2,198
2025-03-07	53.800	54.200	53.600	54.200	46.092	802
2025-03-06	54.000	55.000	54.000	54.000	45.922	2,853
2025-03-05	52.100	54.000	51.300	54.000	45.922	4,684
2025-03-04	52.400	52.500	51.000	51.600	43.881	2,757
2025-03-03	52.200	52.600	51.900	52.500	44.647	2,923
2025-02-28	52.100	52.400	51.800	52.300	44.477	1,092
2025-02-27	52.000	52.800	51.800	52.500	44.647	3,818
2025-02-26	51.100	51.600	51.100	51.500	43.796	891
2025-02-25	52.300	52.300	51.000	51.100	43.456	2,948
2025-02-24	52.000	52.300	50.600	51.700	43.966	6,351
2025-02-21	49.900	51.400	49.800	50.500	42.946	159,396
2025-02-20	50.500	50.900	49.800	49.900	42.436	9,856
2025-02-19	51.400	51.400	50.600	50.600	43.031	5,560
2025-02-18	51.100	51.300	50.700	51.300	43.626	14,974
2025-02-17	51.200	51.200	50.500	51.100	43.456	5,988

← NewerPage 7 of 21 · 1,254 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.