ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	22.000	24.000	19.100	23.500	17.313	12,168
2023-06-01	23.200	23.200	22.100	22.100	16.282	1,199
2023-05-31	23.200	24.300	23.100	23.200	17.092	608
2023-05-30	23.900	24.400	22.000	23.300	17.166	1,020
2023-05-29	24.900	25.400	23.400	25.000	18.419	3,135
2023-05-26	26.400	26.400	24.400	25.700	18.934	1,003
2023-05-25	26.000	26.000	24.200	25.900	19.082	651
2023-05-24	26.000	26.000	25.000	25.800	19.008	188
2023-05-22	26.400	26.400	24.100	26.300	19.376	1,168
2023-05-19	25.600	25.900	24.100	25.900	19.082	602
2023-05-18	25.900	25.900	23.000	25.600	18.861	700
2023-05-17	26.000	26.900	25.000	25.900	19.082	902
2023-05-16	24.400	27.000	24.000	26.000	19.155	4,177
2023-05-15	26.900	26.900	21.600	24.600	18.124	7,497
2023-05-12	25.600	27.000	25.600	26.900	19.818	1,763
2023-05-11	25.600	26.000	25.600	26.000	19.155	2,375
2023-05-10	25.600	25.900	25.200	25.800	19.008	1,069
2023-05-09	25.700	26.000	25.500	25.600	18.861	1,781
2023-05-08	25.800	26.000	25.400	25.600	18.861	2,322
2023-05-05	25.800	25.900	25.500	25.800	19.008	1,494
2023-05-04	24.900	25.800	24.700	25.800	19.008	4,788
2023-05-02	23.300	25.400	22.500	25.000	18.419	9,181
2023-04-28	20.500	22.200	20.500	22.000	16.208	7,326
2023-04-27	20.600	21.500	20.500	20.500	15.103	7,414
2023-04-26	19.850	21.400	19.850	21.400	15.766	2,695
2023-04-25	20.000	20.800	19.950	20.700	15.251	1,280
2023-04-24	19.000	20.900	19.000	19.850	14.624	13,411
2023-04-21	18.950	19.000	18.950	19.000	13.998	60
2023-04-20	18.700	19.500	18.600	19.000	13.998	2,339
2023-04-19	18.500	19.500	18.300	19.500	14.366	803
2023-04-18	18.550	18.600	18.250	18.250	13.446	6,862
2023-04-17	18.700	19.000	18.500	18.500	13.630	7,153
2023-04-14	18.850	19.000	18.850	19.000	13.998	1,721
2023-04-13	18.750	19.400	18.750	19.000	13.998	1,576
2023-04-12	18.950	19.700	18.500	18.750	13.814	2,202
2023-04-11	19.650	19.650	18.500	19.400	14.293	693
2023-04-06	18.950	19.750	18.950	19.750	14.551	555
2023-04-05	19.750	19.750	19.000	19.000	13.998	235
2023-04-04	19.350	20.000	18.800	19.500	14.366	12,416
2023-04-03	19.350	19.350	18.500	19.200	14.145	1,898
2023-03-31	19.500	19.500	18.800	19.400	14.293	979
2023-03-30	17.850	19.450	17.850	18.750	13.814	9,405
2023-03-29	17.450	18.400	17.000	17.850	13.151	6,752
2023-03-28	16.900	17.450	16.900	17.450	12.856	1,708
2023-03-27	17.500	17.500	17.000	17.500	12.893	1,804
2023-03-24	17.500	18.400	17.500	17.900	13.188	183
2023-03-23	18.000	18.500	17.500	18.000	13.261	581
2023-03-22	17.450	18.000	17.450	18.000	13.261	32
2023-03-21	17.000	17.500	17.000	17.500	12.893	1,785
2023-03-20	17.000	17.500	16.800	17.500	12.893	234
2023-03-17	17.800	18.100	17.400	17.400	12.819	2,167
2023-03-16	17.600	18.200	17.500	17.500	12.893	221
2023-03-15	17.400	18.400	17.400	17.400	12.819	862
2023-03-14	18.400	18.500	17.600	17.600	12.967	3,179
2023-03-13	17.500	18.100	17.400	18.000	13.261	4,091
2023-03-10	18.000	18.850	17.700	18.550	13.667	3,491
2023-03-09	17.900	18.500	17.700	18.450	13.593	493
2023-03-08	18.500	18.500	17.800	18.450	13.593	632
2023-03-07	17.800	18.500	17.350	18.500	13.630	1,380
2023-03-06	17.600	18.300	17.500	17.650	13.003	3,464

← NewerPage 15 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.