ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	16.950	17.000	16.700	17.000	14.077	474
2023-08-29	16.900	16.900	16.900	16.900	13.994	218
2023-08-28	16.600	16.900	16.600	16.900	13.994	168
2023-08-25	16.600	17.000	16.150	16.550	13.705	395
2023-08-24	16.800	17.150	16.600	17.150	14.201	398
2023-08-23	17.450	17.450	16.600	17.100	14.160	488
2023-08-22	17.900	17.900	17.900	17.900	14.823	80
2023-08-21	17.500	17.500	17.500	17.500	14.491	250
2023-08-18	17.800	17.950	17.500	17.950	14.864	634
2023-08-16	18.900	18.900	17.300	18.000	14.905	1,596
2023-08-14	18.500	19.200	17.600	18.900	15.651	3,024
2023-08-11	17.500	18.900	17.500	18.500	15.319	741
2023-08-10	17.100	18.000	16.650	17.500	14.491	3,848
2023-08-09	18.000	18.300	16.800	17.100	14.160	1,484
2023-08-08	18.600	19.150	17.200	18.150	15.030	2,720
2023-08-07	19.550	19.750	15.650	18.550	15.361	3,402
2023-08-04	20.000	20.300	19.800	19.800	16.396	894
2023-08-03	20.400	20.400	19.300	20.000	16.561	1,843
2023-08-02	20.200	20.900	19.000	20.600	17.058	6,541
2023-08-01	19.550	20.200	19.300	20.200	16.727	6,377
2023-07-31	22.900	22.900	19.300	19.400	16.065	26,365
2023-07-28	25.200	25.400	23.700	23.700	19.625	1,611
2023-07-27	25.800	26.400	25.600	26.400	21.861	138
2023-07-26	25.500	25.800	25.500	25.800	21.364	36
2023-07-25	25.200	25.500	24.900	24.900	20.619	153
2023-07-24	26.000	26.000	25.200	25.600	21.199	58
2023-07-21	26.800	27.000	24.200	26.500	21.944	1,641
2023-07-20	27.000	27.000	25.500	26.800	22.192	40
2023-07-19	24.500	27.000	24.500	27.000	22.358	1,842
2023-07-18	25.500	25.500	24.200	25.500	21.116	1,011
2023-07-17	25.700	25.700	24.000	25.600	21.199	1,461
2023-07-14	27.000	27.200	22.800	25.800	21.364	7,785
2023-07-13	24.900	25.000	24.400	24.900	20.619	956
2023-07-12	26.100	26.100	24.900	25.000	20.702	457
2023-07-11	28.000	28.000	24.500	25.300	20.950	1,505
2023-07-10	26.800	27.200	26.800	27.200	20.039	3,621
2023-07-07	26.900	27.400	26.700	27.000	19.892	3,057
2023-07-06	27.600	27.600	25.900	26.000	19.155	1,037
2023-07-05	27.500	28.000	27.000	27.600	20.334	3,709
2023-07-04	28.000	28.000	26.800	27.200	20.039	2,051
2023-07-03	26.900	27.700	25.600	27.700	20.408	1,838
2023-06-30	23.000	29.000	23.000	26.400	19.450	12,336
2023-06-29	21.500	22.500	20.500	22.500	16.577	1,116
2023-06-28	21.200	21.400	20.000	21.400	15.766	7,168
2023-06-27	21.000	21.700	20.200	21.200	15.619	3,390
2023-06-26	22.600	23.400	21.900	21.900	16.135	2,671
2023-06-23	22.500	23.400	22.500	23.400	17.240	546
2023-06-22	23.000	23.500	21.600	22.400	16.503	1,132
2023-06-21	21.100	23.000	20.400	21.700	15.987	1,218
2023-06-20	22.400	22.400	20.300	21.900	16.135	802
2023-06-19	23.200	24.000	22.300	22.300	16.429	1,556
2023-06-16	23.400	23.400	22.500	23.300	17.166	1,712
2023-06-15	22.700	23.400	22.500	23.400	17.240	437
2023-06-14	22.500	23.800	22.500	23.700	17.461	322
2023-06-13	24.400	24.400	23.500	23.500	17.313	285
2023-06-12	24.500	24.500	22.300	23.500	17.313	7,022
2023-06-09	24.100	24.400	22.000	24.400	17.976	1,422
2023-06-07	24.200	24.200	23.500	24.100	17.755	589
2023-06-06	24.300	24.300	23.500	23.500	17.313	173
2023-06-05	23.000	24.500	22.600	24.500	18.050	732

← NewerPage 14 of 21 · 1,237 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.