ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	9.700	10.600	9.500	9.500	6.999	3,884
2022-03-03	9.500	9.900	9.500	9.900	7.294	329
2022-03-02	10.000	10.200	9.500	10.100	7.441	6,003
2022-03-01	10.100	10.600	10.100	10.100	7.441	1,816
2022-02-28	9.750	10.900	9.750	10.100	7.441	1,145
2022-02-25	8.850	10.600	8.850	10.600	7.809	6,399
2022-02-24	10.000	10.000	8.100	9.650	7.110	13,052
2022-02-23	11.200	11.200	10.500	10.500	7.736	1,003
2022-02-22	10.200	11.300	9.600	11.200	8.252	5,389
2022-02-21	11.000	11.500	10.100	10.300	7.588	6,085
2022-02-18	11.500	11.500	10.700	10.800	7.957	1,918
2022-02-17	11.600	11.600	10.800	11.000	8.104	2,413
2022-02-16	12.100	12.200	11.600	11.700	8.620	330
2022-02-15	11.800	12.300	11.600	11.800	8.694	6,006
2022-02-14	10.600	11.600	10.600	11.600	8.546	5,578
2022-02-11	12.500	12.500	11.600	11.600	8.546	2,509
2022-02-10	12.600	12.600	12.100	12.600	9.283	1,837
2022-02-09	11.600	12.600	11.600	12.600	9.283	1,655
2022-02-08	12.700	12.700	11.900	12.300	9.062	1,880
2022-02-07	11.000	12.500	10.900	12.400	9.136	19,121
2022-02-04	11.000	11.000	10.500	11.000	8.104	3,995
2022-02-03	10.900	11.900	10.900	10.900	8.031	10,538
2022-02-02	11.700	12.100	10.400	11.000	8.104	33,742
2022-02-01	8.900	8.900	8.900	8.900	6.557	449
2022-01-31	8.600	9.000	8.400	8.900	6.557	1,388
2022-01-28	8.800	8.800	8.600	8.600	6.336	997
2022-01-27	8.150	8.850	8.150	8.600	6.336	3,731
2022-01-26	8.500	8.700	8.200	8.200	6.041	995
2022-01-25	8.300	9.000	8.000	8.000	5.894	5,707
2022-01-24	9.200	9.200	8.400	8.400	6.189	7,792
2022-01-21	9.500	9.750	9.100	9.150	6.741	1,420
2022-01-20	9.750	9.800	9.750	9.750	7.183	101
2022-01-19	9.750	9.750	9.500	9.750	7.183	666
2022-01-18	9.700	9.950	9.550	9.800	7.220	1,042
2022-01-17	9.900	10.100	9.700	10.000	7.367	2,260
2022-01-14	10.100	10.100	9.900	10.100	7.441	180
2022-01-13	9.750	10.200	9.750	10.100	7.441	1,748
2022-01-12	9.700	10.000	9.650	10.000	7.367	2,462
2022-01-11	9.800	9.800	9.500	9.700	7.146	1,196
2022-01-10	9.900	9.900	9.550	9.850	7.257	3,579
2022-01-07	10.000	10.100	9.800	9.800	7.220	3,401
2022-01-05	9.900	10.400	9.700	10.200	7.515	1,085
2022-01-04	10.000	10.500	9.950	10.400	7.662	1,555
2022-01-03	10.000	10.900	10.000	10.500	7.736	2,572
2021-12-30	9.350	10.300	9.350	10.300	7.588	4,328
2021-12-29	9.200	10.000	9.200	9.900	7.294	1,879
2021-12-28	9.400	9.700	8.500	9.700	7.146	4,480
2021-12-27	8.500	9.100	8.150	9.100	6.704	6,706
2021-12-23	8.600	8.600	7.800	8.500	6.262	7,483
2021-12-22	8.650	8.650	8.250	8.600	6.336	4,745
2021-12-21	8.750	8.750	8.150	8.650	6.373	5,598
2021-12-20	8.800	9.300	8.250	8.750	6.447	7,468
2021-12-17	9.400	9.700	8.800	8.800	6.483	9,981
2021-12-16	9.550	9.700	9.350	9.700	7.146	1,063
2021-12-15	9.850	9.850	9.550	9.750	7.183	157
2021-12-14	9.300	9.900	9.300	9.850	7.257	14
2021-12-13	9.900	9.900	9.550	9.800	7.220	963
2021-12-10	9.950	9.950	9.600	9.900	7.294	667
2021-12-09	9.900	9.950	9.400	9.400	6.925	1,948
2021-12-08	9.800	10.000	9.800	9.950	7.331	246

← NewerPage 20 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.