ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	10.800	11.400	10.800	11.400	8.399	4,259
2022-05-31	10.450	10.850	10.350	10.700	7.883	5,468
2022-05-30	11.200	11.200	10.400	10.850	7.994	10,089
2022-05-27	11.800	11.800	10.850	11.250	8.288	18,601
2022-05-26	12.400	13.000	12.400	13.000	9.578	7,811
2022-05-25	12.000	12.400	11.900	12.400	9.136	963
2022-05-24	12.200	12.500	11.900	12.400	9.136	4,490
2022-05-23	11.850	12.350	11.850	12.350	9.099	1,842
2022-05-20	11.900	12.000	11.500	11.700	8.620	2,449
2022-05-19	11.400	12.000	11.400	12.000	8.841	253
2022-05-18	11.700	12.000	11.400	11.950	8.804	941
2022-05-17	11.600	11.700	11.050	11.700	8.620	2,505
2022-05-16	11.700	12.400	11.600	11.600	8.546	6,980
2022-05-13	11.800	12.000	11.800	11.800	8.694	1,336
2022-05-12	11.800	11.800	11.600	11.800	8.694	582
2022-05-11	11.700	11.950	11.700	11.950	8.804	162
2022-05-10	11.800	11.950	11.700	11.950	8.804	580
2022-05-09	12.000	12.000	11.700	11.950	8.804	143
2022-05-06	12.200	12.200	11.650	12.000	8.841	740
2022-05-05	11.700	12.300	11.700	12.200	8.988	451
2022-05-04	11.650	12.500	11.650	12.300	9.062	3,132
2022-05-02	12.300	12.300	12.000	12.300	9.062	4,216
2022-04-29	11.500	12.250	11.500	12.250	9.025	1,923
2022-04-28	12.000	12.200	12.000	12.200	8.988	796
2022-04-27	11.600	12.300	11.500	12.300	9.062	2,773
2022-04-26	12.000	12.550	11.800	12.300	9.062	2,994
2022-04-25	13.000	13.000	11.800	11.800	8.694	8,813
2022-04-22	12.800	13.000	12.000	13.000	9.578	9,733
2022-04-21	11.750	13.300	11.750	12.800	9.430	10,172
2022-04-20	12.000	12.500	11.500	11.750	8.657	5,500
2022-04-19	12.000	12.200	11.400	11.700	8.620	9,277
2022-04-14	11.500	12.000	11.300	12.000	8.841	3,251
2022-04-13	11.800	11.800	11.200	11.200	8.252	2,211
2022-04-12	11.200	11.500	11.100	11.300	8.325	4,286
2022-04-11	11.000	11.500	10.900	11.200	8.252	1,604
2022-04-08	11.100	11.900	10.900	11.200	8.252	2,717
2022-04-07	11.600	11.600	11.000	11.000	8.104	612
2022-04-06	11.500	11.500	11.400	11.400	8.399	1,594
2022-04-05	11.700	11.700	11.600	11.600	8.546	913
2022-04-04	12.300	12.300	11.700	11.700	8.620	1,074
2022-04-01	10.900	12.000	10.900	11.800	8.694	12,403
2022-03-31	10.400	11.100	9.900	11.100	8.178	9,844
2022-03-30	10.100	10.500	10.000	10.200	7.515	5,458
2022-03-29	10.400	10.600	10.100	10.400	7.662	5,811
2022-03-28	10.700	11.100	10.400	10.700	7.883	2,111
2022-03-25	11.000	11.000	10.700	11.000	8.104	1,132
2022-03-24	10.700	11.600	10.400	11.100	8.178	2,139
2022-03-23	11.400	11.400	10.600	10.700	7.883	2,178
2022-03-22	11.700	11.700	10.700	11.400	8.399	5,346
2022-03-21	11.200	11.700	11.200	11.500	8.473	806
2022-03-18	12.400	12.400	11.100	11.700	8.620	9,119
2022-03-17	11.400	12.500	11.100	12.300	9.062	19,402
2022-03-16	9.800	11.000	9.600	10.500	7.736	5,691
2022-03-15	10.000	10.000	9.650	10.000	7.367	573
2022-03-14	10.600	10.600	9.500	10.400	7.662	126
2022-03-11	9.850	10.500	9.850	10.400	7.662	3,133
2022-03-10	9.500	10.000	9.500	9.800	7.220	996
2022-03-09	9.500	9.800	9.500	9.800	7.220	450
2022-03-08	9.650	9.800	9.600	9.800	7.220	1,250
2022-03-07	9.600	10.300	9.150	9.700	7.146	3,875

← NewerPage 19 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.