ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	17.500	18.950	17.400	17.600	12.967	5,613
2023-03-02	16.650	17.500	16.600	17.000	12.525	1,378
2023-03-01	16.500	17.800	16.500	17.000	12.525	4,147
2023-02-28	16.400	16.400	15.800	16.200	11.935	4,544
2023-02-27	17.200	17.200	15.600	16.450	12.119	4,479
2023-02-24	17.200	17.250	17.200	17.200	12.672	434
2023-02-23	17.700	18.400	17.200	17.700	13.040	2,164
2023-02-22	17.800	17.800	17.300	17.700	13.040	665
2023-02-21	17.800	18.000	17.300	17.550	12.930	2,371
2023-02-20	18.250	18.400	17.850	18.400	13.556	671
2023-02-17	18.000	18.500	17.750	18.350	13.519	3,299
2023-02-16	19.350	19.350	17.800	18.000	13.261	2,915
2023-02-15	18.000	19.450	17.250	19.150	14.109	14,007
2023-02-14	17.000	17.900	17.000	17.900	13.188	1,807
2023-02-13	17.500	17.900	16.700	16.950	12.488	796
2023-02-10	17.800	18.000	16.350	17.550	12.930	2,814
2023-02-09	18.100	18.100	17.500	17.800	13.114	913
2023-02-08	18.200	18.200	17.850	18.100	13.335	623
2023-02-07	18.000	18.300	18.000	18.000	13.261	290
2023-02-06	18.200	18.800	17.900	18.350	13.519	3,113
2023-02-03	18.600	18.900	18.200	18.200	13.409	750
2023-02-02	19.400	19.500	18.600	18.900	13.924	1,819
2023-02-01	18.000	19.500	18.000	18.900	13.924	796
2023-01-31	18.400	18.400	17.300	17.800	13.114	826
2023-01-30	18.200	18.400	17.350	18.300	13.482	624
2023-01-27	18.200	18.200	17.000	18.200	13.409	6,233
2023-01-26	17.350	18.300	16.600	18.200	13.409	17,386
2023-01-25	16.200	17.400	15.600	17.300	12.746	6,782
2023-01-24	15.900	16.300	15.300	16.100	11.862	4,815
2023-01-23	15.350	15.900	15.200	15.900	11.714	1,017
2023-01-20	15.400	15.400	15.400	15.400	11.346	70
2023-01-19	15.500	15.500	15.150	15.150	11.162	214
2023-01-18	15.300	15.550	14.800	15.400	11.346	756
2023-01-17	15.550	15.600	14.650	15.300	11.272	4,199
2023-01-16	15.200	15.600	15.000	15.350	11.309	1,455
2023-01-13	15.000	15.750	14.650	15.000	11.051	2,087
2023-01-12	15.200	15.200	14.650	15.100	11.125	587
2023-01-11	15.400	15.700	14.650	15.050	11.088	2,001
2023-01-10	15.000	15.650	14.700	15.400	11.346	1,161
2023-01-09	15.750	15.750	14.650	15.200	11.198	2,681
2023-01-05	15.300	15.950	14.550	15.750	11.604	6,763
2023-01-04	14.600	16.400	14.600	15.450	11.383	23,844
2023-01-03	13.300	14.450	13.300	14.450	10.646	13,383
2023-01-02	13.300	13.300	13.250	13.250	9.762	473
2022-12-30	13.300	13.400	13.000	13.350	9.836	1,048
2022-12-29	13.100	13.450	13.100	13.300	9.799	875
2022-12-28	13.100	13.100	12.800	12.950	9.541	370
2022-12-27	13.450	13.450	13.100	13.100	9.651	563
2022-12-23	12.650	13.500	12.650	13.300	9.799	1,533
2022-12-22	12.600	12.600	12.300	12.600	9.283	45
2022-12-21	12.500	12.650	12.500	12.650	9.320	292
2022-12-20	12.600	12.600	12.600	12.600	9.283	86
2022-12-19	12.950	13.000	12.600	12.600	9.283	120
2022-12-16	12.700	13.000	12.600	13.000	9.578	284
2022-12-15	12.400	12.950	12.400	12.950	9.541	216
2022-12-14	13.000	13.500	12.600	13.000	9.578	641
2022-12-13	12.600	13.000	12.500	13.000	9.578	867
2022-12-12	13.350	13.350	12.750	12.750	9.393	340
2022-12-06	13.500	13.500	13.000	13.000	9.578	1,384
2022-12-05	13.250	13.500	13.000	13.500	9.946	1,433

← NewerPage 16 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.