Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	54.700	54.800	54.200	54.800	46.603	103,140
2024-11-13	54.000	54.800	54.000	54.700	46.518	2,223
2024-11-12	54.500	54.700	54.000	54.500	46.348	1,970
2024-11-08	53.300	54.600	53.100	54.500	46.348	4,314
2024-11-07	53.100	53.300	52.500	53.300	45.327	941
2024-11-06	53.100	53.200	52.500	53.100	45.157	1,333
2024-11-05	52.600	53.100	52.100	53.100	45.157	1,715
2024-11-04	52.700	52.700	52.100	52.600	44.732	1,917
2024-10-31	52.000	53.100	52.000	52.200	44.392	728
2024-10-30	52.800	52.800	52.000	52.000	44.222	1,056
2024-10-29	52.000	52.800	51.600	52.800	44.902	1,287
2024-10-28	52.000	52.100	51.600	52.100	44.307	1,108
2024-10-25	52.200	52.300	51.700	52.200	44.392	403
2024-10-24	52.100	52.200	51.700	52.200	44.392	649
2024-10-23	52.400	52.800	51.800	52.300	44.477	1,724
2024-10-22	53.000	53.100	51.900	52.400	44.562	1,473
2024-10-21	52.700	53.000	51.800	52.600	44.732	4,467
2024-10-18	51.200	52.400	50.900	52.400	44.562	3,440
2024-10-17	51.400	51.400	50.600	50.800	43.201	1,500
2024-10-16	51.200	51.400	50.600	51.200	43.541	1,269
2024-10-15	51.200	51.800	50.700	51.300	43.626	6,303
2024-10-14	50.400	51.200	50.300	51.200	43.541	42,177
2024-10-11	50.100	50.500	50.000	50.200	42.691	3,893
2024-10-10	50.400	50.800	50.000	50.100	42.606	1,880
2024-10-09	50.100	51.100	50.100	50.400	42.861	6,073
2024-10-08	51.200	51.200	49.900	50.100	42.606	25,493
2024-10-07	51.100	51.200	50.400	51.200	43.541	21,186
2024-10-04	50.400	50.900	49.600	50.400	42.861	3,435
2024-10-03	53.000	53.000	50.600	51.000	43.371	18,509
2024-10-02	52.400	53.000	50.300	53.000	45.072	13,891
2024-10-01	52.000	53.000	52.000	52.400	44.562	4,213
2024-09-30	53.000	53.400	52.000	52.000	44.222	2,203
2024-09-27	52.000	53.000	52.000	52.500	44.647	1,659
2024-09-26	51.600	52.400	51.500	52.000	44.222	1,457
2024-09-25	51.700	51.700	51.200	51.500	43.796	2,939
2024-09-24	51.000	51.800	50.700	51.800	44.051	1,555
2024-09-23	50.500	51.200	50.500	50.500	42.946	367
2024-09-20	52.400	52.700	50.000	50.000	42.521	2,175
2024-09-19	51.600	52.800	51.200	52.400	44.562	1,492
2024-09-18	50.400	51.900	50.200	51.600	43.881	3,319
2024-09-17	50.700	50.900	50.100	50.400	42.861	2,926
2024-09-16	50.600	50.700	50.400	50.700	43.116	520
2024-09-13	50.800	51.000	50.200	50.200	42.691	2,739
2024-09-12	50.200	51.400	50.100	50.800	43.201	1,377
2024-09-11	50.400	51.300	49.900	49.950	42.478	7,103
2024-09-10	50.300	51.000	50.100	50.300	42.776	2,163
2024-09-09	50.600	50.600	50.100	50.100	42.606	2,844
2024-09-06	51.500	51.500	50.600	51.000	43.371	2,491
2024-09-05	50.200	51.800	50.100	51.000	43.371	32,732
2024-09-04	50.200	50.600	49.850	50.000	42.521	13,284
2024-09-03	49.600	52.200	49.600	50.600	43.031	6,033
2024-09-02	49.500	50.200	49.350	49.600	42.181	1,767
2024-08-30	49.300	49.450	49.000	49.300	41.925	1,958
2024-08-29	49.500	49.700	48.550	49.000	41.670	2,418
2024-08-28	49.000	49.400	48.100	49.000	41.670	1,090
2024-08-27	49.850	49.900	48.000	49.000	41.670	4,193
2024-08-26	50.900	50.900	49.600	49.600	42.181	1,029
2024-08-23	50.000	51.000	49.900	50.600	43.031	1,586
2024-08-22	50.200	50.200	49.400	49.900	42.436	587
2024-08-21	49.700	50.800	49.300	50.200	42.691	2,447

← NewerPage 9 of 21 · 1,251 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.