Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	51.100	51.200	50.500	51.000	43.371	5,893
2025-02-13	51.200	51.800	50.500	51.100	43.456	6,458
2025-02-12	51.600	51.800	51.000	51.200	43.541	24,318
2025-02-11	51.200	51.500	51.000	51.500	43.796	24,463
2025-02-10	51.600	51.800	51.200	51.200	43.541	2,840
2025-02-07	51.700	51.700	50.900	51.600	43.881	4,575
2025-02-06	51.200	51.900	51.100	51.600	43.881	4,385
2025-02-05	51.000	51.400	51.000	51.100	43.456	1,143
2025-02-04	51.500	51.500	50.900	51.000	43.371	1,602
2025-02-03	51.200	51.500	50.700	51.400	43.711	1,584
2025-01-31	51.400	51.500	51.100	51.500	43.796	1,714
2025-01-30	51.600	51.600	51.200	51.400	43.711	1,860
2025-01-29	51.700	51.700	50.800	51.700	43.966	907
2025-01-28	51.300	51.700	50.800	51.000	43.371	7,749
2025-01-27	51.900	52.000	51.300	51.300	43.626	2,783
2025-01-24	51.500	51.800	51.200	51.700	43.966	10,498
2025-01-23	51.900	51.900	51.300	51.500	43.796	3,065
2025-01-22	51.700	51.900	51.600	51.700	43.966	1,444
2025-01-21	51.900	52.000	51.600	51.700	43.966	6,442
2025-01-20	52.000	52.100	51.400	52.100	44.307	102,806
2025-01-17	51.700	52.300	51.600	51.600	43.881	2,732
2025-01-16	51.800	52.300	51.200	51.700	43.966	2,453
2025-01-15	51.400	51.800	51.200	51.200	43.541	1,311
2025-01-14	52.000	52.200	51.200	51.400	43.711	1,400
2025-01-13	52.700	52.700	52.000	52.000	44.222	3,478
2025-01-10	52.800	52.800	51.200	51.200	43.541	1,306
2025-01-09	52.000	52.000	50.800	51.800	44.051	2,670
2025-01-08	52.200	53.000	51.600	51.600	43.881	1,615
2025-01-07	52.200	52.900	52.000	52.400	44.562	1,448
2025-01-03	51.900	52.600	51.000	52.600	44.732	167,168
2025-01-02	52.200	52.800	50.200	51.000	43.371	3,628
2024-12-30	51.000	51.700	49.850	51.400	43.711	169,298
2024-12-27	51.000	51.500	48.700	51.000	43.371	102,481
2024-12-23	50.800	51.000	50.000	51.000	43.371	11,953
2024-12-20	50.800	51.200	50.200	50.700	43.116	7,232
2024-12-19	50.800	51.200	50.200	50.300	42.776	101,868
2024-12-18	51.200	51.300	49.000	50.600	43.031	108,235
2024-12-17	51.600	51.800	51.200	51.200	43.541	24,906
2024-12-16	52.100	52.400	51.600	51.600	43.881	1,820
2024-12-13	52.100	52.400	51.900	52.000	44.222	2,556
2024-12-12	52.200	52.900	51.900	52.100	44.307	6,823
2024-12-11	52.900	53.200	51.800	52.200	44.392	1,092
2024-12-10	52.000	53.400	52.000	52.500	44.647	2,352
2024-12-09	52.500	52.600	51.200	52.000	44.222	5,320
2024-12-06	53.200	53.200	51.200	52.000	44.222	16,328
2024-12-05	53.100	53.200	52.700	52.900	44.987	3,010
2024-12-04	53.400	53.400	52.300	52.800	44.902	6,162
2024-12-03	53.000	54.000	52.000	52.300	44.477	4,616
2024-12-02	52.700	53.200	52.500	53.000	45.072	2,344
2024-11-29	52.200	53.800	52.000	53.400	45.412	802
2024-11-28	54.100	54.100	50.200	52.000	44.222	8,578
2024-11-27	55.100	55.800	54.200	54.300	46.177	1,377
2024-11-26	56.000	56.000	54.100	55.200	46.943	5,058
2024-11-25	56.000	56.300	55.100	55.200	46.943	7,993
2024-11-22	55.700	56.000	55.600	56.000	47.623	2,208
2024-11-21	54.500	56.600	54.500	55.700	47.368	3,011
2024-11-20	54.100	55.000	54.100	54.500	46.348	737
2024-11-19	55.500	56.700	54.000	54.100	46.007	2,334
2024-11-18	55.100	57.300	55.100	55.400	47.113	3,792
2024-11-15	54.800	55.000	54.200	55.000	46.773	2,388

← NewerPage 8 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.