ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	14.900	16.500	14.800	15.500	13.494	2,717
2024-08-13	16.000	16.000	15.000	15.200	13.233	1,645
2024-08-12	15.050	15.950	14.900	15.950	13.886	1,255
2024-08-09	14.800	15.950	14.800	15.950	13.886	81
2024-08-08	15.500	16.000	15.500	15.500	13.494	978
2024-08-07	15.600	15.600	15.150	15.150	13.190	378
2024-08-06	15.450	15.500	15.300	15.500	13.494	1,085
2024-08-05	15.400	16.900	14.700	15.200	13.233	5,123
2024-08-02	16.500	16.500	15.500	15.500	13.494	1,553
2024-08-01	16.900	16.900	16.600	16.600	14.452	1,910
2024-07-31	16.150	16.700	16.100	16.100	14.017	786
2024-07-30	16.050	16.700	16.000	16.700	14.539	661
2024-07-29	16.350	16.800	15.800	16.800	14.626	880
2024-07-26	17.000	17.200	16.050	16.350	14.234	1,902
2024-07-24	15.650	15.650	15.050	15.400	13.407	651
2024-07-23	16.050	16.100	15.200	15.500	13.494	551
2024-07-22	15.050	16.300	15.050	15.950	13.886	402
2024-07-19	15.000	15.000	14.950	14.950	13.016	216
2024-07-18	14.700	15.000	14.500	14.950	13.016	828
2024-07-17	14.200	15.250	14.200	14.700	12.798	7,741
2024-07-16	15.550	15.550	14.300	14.550	12.667	3,956
2024-07-15	16.400	16.400	15.500	15.500	13.494	666
2024-07-12	15.500	16.000	15.150	16.000	13.930	2,313
2024-07-11	16.300	16.500	14.800	15.450	13.451	3,715
2024-07-10	16.000	17.150	16.000	16.300	14.191	1,131
2024-07-09	17.200	18.000	16.550	17.400	14.408	3,441
2024-07-08	18.100	18.100	17.150	17.550	14.533	1,827
2024-07-05	17.900	18.400	17.500	18.000	14.905	2,349
2024-07-04	18.000	19.150	17.900	18.200	15.071	4,078
2024-07-03	17.450	18.450	17.450	18.400	15.237	4,712
2024-07-02	17.500	18.450	16.700	17.450	14.450	12,132
2024-07-01	16.850	17.300	16.550	16.850	13.953	3,058
2024-06-28	16.850	17.150	16.550	16.850	13.953	490
2024-06-27	17.050	17.550	16.100	16.800	13.912	4,294
2024-06-26	17.550	18.300	16.500	17.150	14.201	2,011
2024-06-25	17.950	19.000	16.700	17.700	14.657	3,996
2024-06-24	17.050	18.800	17.050	17.900	14.823	4,767
2024-06-21	16.750	17.150	16.100	17.000	14.077	1,262
2024-06-20	15.850	16.800	15.800	16.450	13.622	3,142
2024-06-19	15.500	16.500	15.050	15.650	12.959	7,250
2024-06-18	14.700	15.400	14.150	15.400	12.752	3,992
2024-06-17	13.700	14.750	13.700	14.500	12.007	1,652
2024-06-14	13.250	13.750	12.800	13.700	11.345	2,493
2024-06-13	13.300	13.300	13.250	13.250	10.972	803
2024-06-12	13.300	13.300	13.200	13.250	10.972	3,488
2024-06-11	13.300	13.300	13.250	13.300	11.013	3,035
2024-06-10	13.500	13.500	13.250	13.500	11.179	1,196
2024-06-07	14.050	14.050	13.400	13.400	11.096	9,676
2024-06-06	13.900	14.100	13.800	13.800	11.427	539
2024-06-05	13.900	13.900	13.500	13.800	11.427	544
2024-06-04	13.400	13.900	13.350	13.900	11.510	2,846
2024-06-03	13.150	13.400	13.050	13.050	10.806	2,036
2024-05-31	13.200	13.250	13.200	13.250	10.972	864
2024-05-29	13.400	14.100	12.900	13.500	11.179	1,901
2024-05-28	13.000	13.000	12.850	12.850	10.641	507
2024-05-27	12.950	13.200	12.800	12.800	10.599	900
2024-05-24	12.750	12.850	12.550	12.850	10.641	3,978
2024-05-23	12.600	12.750	12.600	12.750	10.558	5
2024-05-22	12.800	12.800	12.750	12.750	10.558	127
2024-05-21	12.700	12.800	12.700	12.800	10.599	289

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.3400 PLN
2025-07-14	2.0000 PLN
2024-07-10	0.8500 PLN
2023-07-11	3.0000 PLN
2021-07-23	0.4600 PLN
2020-08-24	0.2800 PLN
2019-08-20	0.2400 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.