ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	11.400	11.500	10.100	11.400	8.399	816
2022-08-29	11.550	11.750	11.400	11.700	8.620	3,227
2022-08-26	11.750	12.000	11.550	12.000	8.841	3,120
2022-08-25	12.000	12.500	11.450	12.500	9.209	9,875
2022-08-24	11.950	12.000	11.950	12.000	8.841	1,333
2022-08-23	11.400	12.000	11.350	11.950	8.804	4,975
2022-08-22	11.350	12.000	11.350	11.950	8.804	2,172
2022-08-19	11.650	11.950	11.350	11.950	8.804	2,450
2022-08-18	12.300	12.300	11.550	12.000	8.841	643
2022-08-17	12.750	12.750	12.000	12.300	9.062	6,389
2022-08-16	11.950	12.550	11.800	12.550	9.246	1,342
2022-08-12	12.000	12.450	11.700	11.700	8.620	533
2022-08-11	12.000	12.600	11.650	12.600	9.283	865
2022-08-10	12.450	12.450	11.450	12.000	8.841	1,868
2022-08-09	12.400	12.400	12.100	12.400	9.136	625
2022-08-08	12.100	12.550	12.100	12.550	9.246	888
2022-08-05	12.100	12.500	12.100	12.300	9.062	54
2022-08-04	12.750	12.750	11.300	12.100	8.915	2,913
2022-08-03	12.400	12.500	11.400	12.400	9.136	2,030
2022-08-02	12.600	12.600	11.700	12.300	9.062	1,192
2022-08-01	10.400	12.950	10.400	12.500	9.209	4,234
2022-07-29	10.600	11.500	10.600	11.500	8.473	1,303
2022-07-28	11.000	11.000	10.350	11.000	8.104	354
2022-07-27	10.350	12.000	10.300	10.350	7.625	952
2022-07-26	10.300	11.000	10.300	11.000	8.104	574
2022-07-22	10.900	11.000	10.400	10.900	8.031	1,055
2022-07-21	10.500	10.800	10.200	10.200	7.515	1,109
2022-07-20	10.850	10.900	10.200	10.900	8.031	845
2022-07-19	10.500	10.900	10.100	10.900	8.031	684
2022-07-18	10.500	10.500	10.500	10.500	7.736	3
2022-07-15	10.500	10.500	10.050	10.450	7.699	352
2022-07-14	10.700	11.000	10.700	11.000	8.104	5,953
2022-07-13	10.300	10.700	10.000	10.700	7.883	4,221
2022-07-12	10.750	10.900	10.200	10.700	7.883	2,295
2022-07-11	10.800	10.800	10.200	10.400	7.662	11
2022-07-08	10.950	10.950	9.960	10.200	7.515	413
2022-07-07	9.860	10.950	9.860	10.950	8.067	2,110
2022-07-06	9.800	9.880	9.800	9.880	7.279	383
2022-07-05	9.700	9.920	9.440	9.880	7.279	1,711
2022-07-04	9.760	9.880	9.560	9.620	7.087	411
2022-07-01	9.820	9.820	9.800	9.800	7.220	670
2022-06-30	10.000	10.200	10.000	10.000	7.367	680
2022-06-29	10.450	10.450	10.000	10.000	7.367	30
2022-06-27	10.400	10.500	9.660	10.500	7.736	636
2022-06-24	10.400	10.400	10.400	10.400	7.662	1
2022-06-23	10.250	10.400	9.500	10.000	7.367	5,876
2022-06-22	10.700	10.700	10.700	10.700	7.883	64
2022-06-21	10.550	10.700	10.550	10.550	7.773	1,315
2022-06-20	10.650	10.650	10.200	10.550	7.773	531
2022-06-17	10.700	10.700	10.000	10.650	7.846	595
2022-06-15	10.850	10.850	10.850	10.850	7.994	3
2022-06-14	10.200	10.550	9.900	10.500	7.736	1,886
2022-06-13	10.200	10.200	9.800	10.000	7.367	4,968
2022-06-10	10.600	10.950	9.500	10.300	7.588	14,235
2022-06-09	11.600	11.600	11.000	11.100	8.178	155
2022-06-08	11.500	11.800	11.500	11.800	8.694	300
2022-06-07	11.500	12.000	11.500	12.000	8.841	341
2022-06-06	11.900	12.000	11.900	12.000	8.841	276
2022-06-03	11.850	12.450	11.100	11.900	8.767	6,247
2022-06-02	11.450	11.850	11.050	11.800	8.694	4,714

← NewerPage 18 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.