ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	13.500	14.300	13.500	14.300	11.841	9,371
2024-02-19	13.050	13.050	12.750	13.050	10.806	922
2024-02-16	13.500	13.500	12.550	13.050	10.806	4,002
2024-02-15	13.500	13.500	12.550	13.400	11.096	4,807
2024-02-14	13.400	13.500	12.700	13.500	11.179	1,557
2024-02-13	13.500	13.500	13.400	13.400	11.096	330
2024-02-12	13.500	13.500	13.500	13.500	11.179	236
2024-02-09	14.000	14.000	13.000	13.500	11.179	1,026
2024-02-08	13.650	13.900	13.500	13.800	11.427	6,356
2024-02-07	14.500	14.500	13.600	13.600	11.262	230
2024-02-06	14.100	14.500	14.100	14.400	11.924	501
2024-02-05	13.500	14.100	13.500	13.550	11.220	1,109
2024-02-02	13.850	13.850	13.750	13.750	11.386	320
2024-02-01	14.000	14.000	13.850	13.850	11.469	113
2024-01-31	14.000	14.000	13.850	14.000	11.593	642
2024-01-30	14.000	14.050	14.000	14.050	11.634	126
2024-01-29	13.800	14.050	13.800	13.800	11.427	95
2024-01-26	14.000	14.000	13.550	13.800	11.427	700
2024-01-25	13.650	14.000	13.650	14.000	11.593	8
2024-01-24	14.050	14.050	14.000	14.000	11.593	356
2024-01-23	14.050	14.050	13.600	14.050	11.634	2,248
2024-01-22	13.300	13.800	13.300	13.800	11.427	533
2024-01-19	13.900	14.050	13.900	14.050	11.634	525
2024-01-18	13.500	13.950	13.500	13.950	11.552	140
2024-01-17	13.800	14.000	13.500	13.500	11.179	1,424
2024-01-16	13.800	13.800	13.700	13.800	11.427	565
2024-01-15	13.800	13.800	13.700	13.800	11.427	1,200
2024-01-12	14.200	14.200	13.800	13.800	11.427	993
2024-01-11	14.300	14.300	13.000	14.000	11.593	2,544
2024-01-10	14.300	14.500	14.300	14.300	11.841	58
2024-01-09	14.450	14.450	13.800	14.300	11.841	1,000
2024-01-08	14.100	14.150	14.000	14.150	11.717	1,002
2024-01-05	14.400	14.500	13.800	14.200	11.759	2,176
2024-01-04	14.500	14.500	14.200	14.400	11.924	1,384
2024-01-03	14.200	14.600	14.000	14.500	12.007	3,140
2024-01-02	13.400	14.700	13.400	14.150	11.717	1,866
2023-12-29	13.100	13.400	12.500	13.400	11.096	9,875
2023-12-28	13.000	13.150	12.100	12.750	10.558	10,028
2023-12-27	12.850	13.150	12.500	12.950	10.724	9,275
2023-12-22	12.600	13.400	12.600	13.000	10.765	1,650
2023-12-21	12.950	13.500	12.050	13.400	11.096	934
2023-12-20	11.600	12.950	11.600	12.250	10.144	292
2023-12-19	12.000	12.000	11.500	11.500	9.523	2,312
2023-12-18	11.750	13.000	11.500	11.700	9.688	8,527
2023-12-15	11.350	11.950	11.300	11.700	9.688	1,664
2023-12-14	11.600	11.600	11.400	11.600	9.606	797
2023-12-13	11.550	11.600	11.550	11.600	9.606	175
2023-12-12	11.550	11.600	11.500	11.600	9.606	79
2023-12-11	11.600	11.600	11.550	11.600	9.606	209
2023-12-08	11.600	11.750	11.350	11.750	9.730	666
2023-12-07	11.600	11.600	11.600	11.600	9.606	36
2023-12-06	11.600	11.600	11.400	11.600	9.606	785
2023-12-05	11.950	11.950	11.500	11.500	9.523	2,969
2023-12-04	11.600	12.300	11.500	11.950	9.895	1,248
2023-12-01	11.400	11.900	11.400	11.500	9.523	679
2023-11-30	12.300	12.300	11.400	11.400	9.440	943
2023-11-29	12.450	12.450	11.500	12.000	9.937	1,361
2023-11-28	12.300	12.300	12.050	12.050	9.978	24
2023-11-27	12.550	12.550	12.000	12.400	10.268	1,431
2023-11-24	12.100	12.550	12.100	12.300	10.185	372

← NewerPage 12 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.