ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	13.700	13.700	13.250	13.500	9.946	273
2022-12-01	13.650	13.650	13.500	13.500	9.946	423
2022-11-30	13.600	13.650	13.000	13.650	10.057	1,242
2022-11-28	13.000	13.600	13.000	13.600	10.020	1,428
2022-11-25	12.250	13.250	12.250	13.250	9.762	418
2022-11-24	12.550	13.250	12.500	12.950	9.541	590
2022-11-23	12.350	13.350	12.350	13.350	9.836	5,884
2022-11-22	12.100	12.900	12.100	12.900	9.504	3,843
2022-11-21	13.450	13.500	12.400	12.400	9.136	6,913
2022-11-18	13.400	13.400	13.400	13.400	9.872	50
2022-11-17	13.350	13.400	12.650	13.400	9.872	334
2022-11-16	12.400	13.450	12.350	13.400	9.872	387
2022-11-15	14.300	14.500	12.100	13.250	9.762	8,671
2022-11-14	13.750	14.400	13.200	14.400	10.609	11,905
2022-11-10	13.500	13.900	13.500	13.800	10.167	1,411
2022-11-09	13.450	14.150	13.250	13.850	10.204	4,820
2022-11-08	12.000	13.800	11.050	13.450	9.909	25,401
2022-11-07	11.800	12.000	11.400	12.000	8.841	5,753
2022-11-04	10.600	11.500	10.400	11.500	8.473	10,364
2022-11-03	10.150	10.600	10.150	10.600	7.809	757
2022-11-02	10.850	10.850	10.100	10.700	7.883	1,846
2022-10-31	10.750	11.050	10.200	10.750	7.920	5,302
2022-10-28	10.950	11.800	10.950	11.050	8.141	14,029
2022-10-27	10.900	10.900	10.300	10.900	8.031	361
2022-10-26	10.200	10.200	10.100	10.100	7.441	314
2022-10-25	10.750	10.750	10.000	10.000	7.367	601
2022-10-24	11.150	11.150	11.150	11.150	8.215	8
2022-10-21	10.750	11.200	10.750	11.200	8.252	115
2022-10-20	11.200	11.200	10.750	10.800	7.957	279
2022-10-19	11.050	11.050	11.050	11.050	8.141	1
2022-10-18	11.200	11.200	10.750	10.750	7.920	144
2022-10-14	10.800	11.200	10.750	11.200	8.252	76
2022-10-12	10.750	11.300	10.750	11.300	8.325	150
2022-10-11	11.000	11.000	11.000	11.000	8.104	129
2022-10-10	11.300	11.300	11.300	11.300	8.325	3
2022-10-07	11.000	11.450	11.000	11.450	8.436	873
2022-10-06	11.000	11.000	11.000	11.000	8.104	20
2022-10-05	10.700	11.000	10.700	11.000	8.104	1,293
2022-10-04	11.100	11.300	11.100	11.300	8.325	53
2022-10-03	10.900	11.300	10.800	11.100	8.178	1,997
2022-09-28	10.950	10.950	10.950	10.950	8.067	100
2022-09-27	10.050	11.000	10.050	10.950	8.067	18
2022-09-26	11.300	11.300	10.000	11.000	8.104	1,489
2022-09-22	10.550	11.450	10.550	11.450	8.436	36
2022-09-21	10.500	11.450	10.500	10.600	7.809	12
2022-09-20	11.200	11.500	10.700	11.450	8.436	8,199
2022-09-19	11.000	12.000	10.050	11.000	8.104	936
2022-09-16	10.100	11.900	10.100	11.900	8.767	3,981
2022-09-15	11.000	11.000	11.000	11.000	8.104	1,291
2022-09-14	11.000	11.000	11.000	11.000	8.104	146
2022-09-13	10.950	11.000	10.550	11.000	8.104	165
2022-09-12	10.950	11.000	10.950	10.950	8.067	267
2022-09-09	10.500	10.950	10.250	10.950	8.067	3,360
2022-09-08	10.000	11.000	10.000	11.000	8.104	830
2022-09-07	10.650	11.050	10.650	10.700	7.883	255
2022-09-06	10.650	11.150	10.650	11.150	8.215	74
2022-09-05	11.250	11.250	10.650	11.200	8.252	149
2022-09-02	10.550	11.250	10.550	11.250	8.288	166
2022-09-01	10.550	11.300	10.550	11.200	8.252	307
2022-08-31	10.700	11.350	10.700	11.300	8.325	2,354

← NewerPage 17 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.