ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	12.350	12.350	12.050	12.100	10.020	919
2023-11-22	12.000	12.350	12.000	12.350	10.227	1,122
2023-11-21	12.300	12.350	11.650	12.000	9.937	2,389
2023-11-20	12.300	14.000	11.850	11.850	9.813	6,712
2023-11-17	12.550	12.550	12.000	12.550	10.392	919
2023-11-16	12.800	12.800	12.550	12.550	10.392	157
2023-11-15	12.950	12.950	12.000	12.900	10.682	1,239
2023-11-14	13.000	13.000	12.500	12.550	10.392	806
2023-11-13	13.700	13.700	12.500	12.500	10.351	183
2023-11-10	13.000	13.750	12.500	13.000	10.765	1,921
2023-11-09	12.150	12.500	11.600	12.050	9.978	2,115
2023-11-08	12.700	14.000	12.200	12.250	10.144	6,639
2023-11-07	12.200	14.000	12.200	12.800	10.599	11,188
2023-11-06	15.600	16.450	14.500	14.950	12.380	1,252
2023-11-03	16.300	17.000	15.600	16.500	13.663	310
2023-11-02	17.450	17.450	16.500	16.500	13.663	218
2023-10-31	17.400	17.450	16.500	16.500	13.663	1,272
2023-10-30	16.600	17.400	16.600	17.400	14.408	22
2023-10-27	17.600	17.600	17.600	17.600	14.574	126
2023-10-26	17.500	17.600	17.000	17.600	14.574	1,572
2023-10-25	16.700	17.500	16.000	17.500	14.491	1,837
2023-10-24	15.500	16.750	15.500	16.750	13.870	94
2023-10-23	17.000	17.000	15.350	16.750	13.870	1,440
2023-10-20	16.000	16.800	15.350	16.800	13.912	243
2023-10-19	16.800	16.850	16.000	16.000	13.249	174
2023-10-18	16.100	16.850	15.300	16.850	13.953	403
2023-10-17	15.150	16.000	14.300	16.000	13.249	1,640
2023-10-16	15.150	15.150	14.900	14.900	12.338	108
2023-10-13	14.900	14.900	14.900	14.900	12.338	32
2023-10-12	14.900	14.900	14.900	14.900	12.338	167
2023-10-11	14.200	14.900	14.200	14.900	12.338	2
2023-10-10	14.100	15.100	14.100	15.100	12.504	313
2023-10-09	14.150	14.950	14.150	14.950	12.380	58
2023-10-06	14.300	14.950	14.000	14.950	12.380	301
2023-10-05	14.350	14.550	14.300	14.550	12.048	447
2023-10-04	14.400	15.400	14.200	15.000	12.421	657
2023-10-03	14.600	14.600	14.500	14.500	12.007	267
2023-10-02	15.450	15.450	14.050	15.400	12.752	578
2023-09-29	15.550	15.600	15.000	15.600	12.918	664
2023-09-28	15.850	15.850	15.850	15.850	13.125	117
2023-09-27	15.550	15.550	15.550	15.550	12.877	32
2023-09-26	16.200	16.200	16.200	16.200	13.415	6
2023-09-25	16.400	16.900	15.800	16.200	13.415	335
2023-09-22	16.300	16.300	15.500	16.300	13.498	47
2023-09-21	15.500	16.000	15.300	16.000	13.249	229
2023-09-20	16.000	16.350	15.500	15.500	12.835	809
2023-09-19	15.750	16.950	15.700	15.900	13.166	610
2023-09-18	15.750	16.450	15.750	16.450	13.622	293
2023-09-15	16.400	16.400	13.400	15.750	13.042	3,796
2023-09-14	16.800	16.800	16.000	16.500	13.663	783
2023-09-13	17.550	17.550	16.800	16.900	13.994	251
2023-09-12	17.400	17.600	17.300	17.300	14.326	152
2023-09-11	17.300	17.550	17.300	17.550	14.533	26
2023-09-08	17.550	17.550	17.550	17.550	14.533	5
2023-09-07	17.650	17.800	16.850	17.800	14.740	373
2023-09-06	18.350	18.350	17.650	18.300	15.154	3
2023-09-05	17.850	18.450	17.600	18.400	15.237	316
2023-09-04	17.100	17.800	16.650	17.800	14.740	824
2023-09-01	17.000	17.150	16.700	16.700	13.829	237
2023-08-30	16.950	17.000	16.700	17.000	14.077	474

← NewerPage 13 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.