ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	15.700	16.000	15.500	15.950	15.539	1,109
2025-10-28	16.000	16.000	15.650	15.950	15.539	931
2025-10-27	16.000	16.000	15.850	15.850	15.442	279
2025-10-24	15.800	16.100	15.800	16.000	15.588	374
2025-10-23	15.950	16.200	15.850	15.950	15.539	2,338
2025-10-22	15.900	16.000	15.850	15.850	15.442	473
2025-10-21	15.850	15.950	15.700	15.700	15.296	1,329
2025-10-20	15.850	15.950	15.500	15.950	15.539	1,843
2025-10-17	15.900	16.000	15.400	15.500	15.101	1,455
2025-10-16	15.700	16.150	15.650	15.900	15.491	7,461
2025-10-15	15.550	15.650	15.400	15.500	15.101	1,365
2025-10-14	15.600	15.700	15.550	15.550	15.150	850
2025-10-13	15.700	15.700	15.550	15.550	15.150	28
2025-10-10	15.750	15.750	15.600	15.750	15.344	781
2025-10-09	15.500	15.850	15.500	15.750	15.344	224
2025-10-08	15.550	15.550	15.500	15.500	15.101	181
2025-10-07	15.950	15.950	15.500	15.500	15.101	661
2025-10-06	15.850	15.950	15.500	15.750	15.344	1,527
2025-10-03	15.450	15.650	15.450	15.650	15.247	393
2025-10-02	15.300	15.450	15.200	15.450	15.052	818
2025-10-01	15.350	15.400	15.200	15.400	15.003	2,747
2025-09-30	15.450	15.600	15.350	15.500	15.101	1,557
2025-09-29	15.600	15.650	15.450	15.550	15.150	946
2025-09-26	15.850	15.950	15.650	15.950	15.539	155
2025-09-25	15.900	15.900	15.600	15.850	15.442	1,084
2025-09-24	15.700	15.900	15.700	15.700	15.296	250
2025-09-23	15.600	15.950	15.600	15.950	15.539	494
2025-09-22	16.000	16.000	15.600	15.650	15.247	1,707
2025-09-19	15.750	16.000	15.600	16.000	15.588	1,755
2025-09-18	15.900	16.000	15.750	15.750	15.344	356
2025-09-17	15.700	15.950	15.700	15.900	15.491	333
2025-09-16	15.900	16.000	15.600	15.950	15.539	324
2025-09-15	15.700	15.900	15.500	15.900	15.491	317
2025-09-12	16.000	16.000	15.300	15.850	15.442	5,067
2025-09-11	16.000	16.000	15.950	16.000	15.588	426
2025-09-10	16.200	16.200	15.700	15.950	15.539	868
2025-09-09	16.050	16.100	15.800	15.800	15.393	650
2025-09-08	16.100	16.100	15.850	16.050	15.637	1,200
2025-09-05	16.000	16.000	16.000	16.000	15.588	300
2025-09-04	16.100	16.100	15.850	16.050	15.637	352
2025-09-03	16.100	16.100	15.900	16.100	15.685	546
2025-09-02	16.150	16.150	15.850	16.100	15.685	166
2025-09-01	15.500	16.250	15.500	15.850	15.442	866
2025-08-29	16.100	16.100	15.700	16.000	15.588	898
2025-08-28	16.150	16.200	15.800	15.800	15.393	631
2025-08-27	15.900	16.200	15.650	16.200	15.783	1,389
2025-08-26	15.900	16.200	15.900	16.200	15.783	6,952
2025-08-25	15.700	15.900	15.700	15.850	15.442	629
2025-08-22	15.600	16.000	15.600	15.850	15.442	1,337
2025-08-21	15.800	15.800	15.450	15.550	15.150	3,270
2025-08-20	16.000	16.000	15.300	15.800	15.393	5,520
2025-08-19	15.650	16.150	15.550	16.100	15.685	1,905
2025-08-18	16.100	16.400	15.500	16.200	15.783	4,262
2025-08-14	16.250	16.300	16.000	16.100	15.685	752
2025-08-13	15.800	16.350	15.500	16.000	15.588	7,052
2025-08-12	16.200	16.200	15.550	15.750	15.344	6,566
2025-08-11	16.550	16.850	16.000	16.250	15.831	5,482
2025-08-08	17.000	17.000	16.500	16.900	16.465	2,395
2025-08-07	17.000	17.150	17.000	17.000	16.562	8,449
2025-08-06	17.250	17.250	16.950	16.950	16.513	1,563

← NewerPage 5 of 21 · 1,233 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.