ATC Cargo historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 17.250 | 17.250 | 16.950 | 16.950 | 16.513 | 680 |
| 2025-08-04 | 17.150 | 17.150 | 16.950 | 16.950 | 16.513 | 910 |
| 2025-08-01 | 17.200 | 17.300 | 16.950 | 17.000 | 16.562 | 2,606 |
| 2025-07-31 | 17.150 | 17.150 | 17.000 | 17.150 | 16.708 | 608 |
| 2025-07-30 | 17.000 | 17.200 | 17.000 | 17.200 | 16.757 | 79 |
| 2025-07-29 | 17.150 | 17.250 | 17.000 | 17.250 | 16.806 | 5,598 |
| 2025-07-28 | 17.450 | 17.700 | 17.100 | 17.400 | 16.952 | 3,529 |
| 2025-07-25 | 17.200 | 17.500 | 17.050 | 17.450 | 17.001 | 4,229 |
| 2025-07-24 | 17.150 | 17.500 | 16.800 | 17.200 | 16.757 | 5,917 |
| 2025-07-23 | 16.850 | 17.050 | 16.800 | 17.050 | 16.611 | 633 |
| 2025-07-22 | 17.150 | 17.150 | 16.850 | 16.850 | 16.416 | 1,230 |
| 2025-07-21 | 16.900 | 17.150 | 16.800 | 17.150 | 16.708 | 2,233 |
| 2025-07-18 | 17.000 | 17.000 | 16.650 | 16.900 | 16.465 | 807 |
| 2025-07-17 | 17.150 | 17.150 | 16.700 | 16.800 | 16.367 | 399 |
| 2025-07-16 | 16.750 | 17.200 | 16.600 | 17.150 | 16.708 | 1,092 |
| 2025-07-15 | 17.200 | 17.200 | 16.600 | 17.150 | 16.708 | 4,826 |
| 2025-07-14 | 17.500 | 17.500 | 16.500 | 17.200 | 16.757 | 5,437 |
| 2025-07-11 | 18.650 | 18.850 | 18.450 | 18.800 | 16.367 | 12,244 |
| 2025-07-10 | 18.350 | 18.900 | 18.250 | 18.450 | 16.063 | 18,753 |
| 2025-07-09 | 18.100 | 18.450 | 17.900 | 18.300 | 15.932 | 6,393 |
| 2025-07-08 | 18.100 | 18.300 | 17.900 | 18.100 | 15.758 | 5,283 |
| 2025-07-07 | 18.300 | 18.400 | 17.800 | 17.850 | 15.540 | 6,715 |
| 2025-07-04 | 18.200 | 18.200 | 17.950 | 18.000 | 15.671 | 2,610 |
| 2025-07-03 | 18.350 | 18.400 | 17.800 | 18.250 | 15.888 | 4,016 |
| 2025-07-02 | 18.300 | 18.400 | 18.100 | 18.400 | 16.019 | 3,024 |
| 2025-07-01 | 18.300 | 18.300 | 18.100 | 18.300 | 15.932 | 1,396 |
| 2025-06-30 | 18.300 | 18.300 | 18.150 | 18.200 | 15.845 | 1,194 |
| 2025-06-27 | 18.250 | 18.350 | 18.050 | 18.250 | 15.888 | 2,369 |
| 2025-06-26 | 18.450 | 18.450 | 18.150 | 18.250 | 15.888 | 4,038 |
| 2025-06-25 | 18.750 | 18.750 | 18.050 | 18.050 | 15.714 | 1,184 |
| 2025-06-24 | 18.350 | 18.800 | 18.200 | 18.750 | 16.324 | 1,459 |
| 2025-06-23 | 18.600 | 18.600 | 18.200 | 18.200 | 15.845 | 1,053 |
| 2025-06-20 | 18.650 | 18.650 | 18.350 | 18.650 | 16.237 | 933 |
| 2025-06-18 | 18.750 | 18.850 | 18.350 | 18.650 | 16.237 | 744 |
| 2025-06-17 | 18.500 | 18.900 | 18.200 | 18.750 | 16.324 | 1,242 |
| 2025-06-16 | 18.000 | 18.850 | 18.000 | 18.500 | 16.106 | 6,118 |
| 2025-06-13 | 17.950 | 18.000 | 17.700 | 18.000 | 15.671 | 697 |
| 2025-06-12 | 18.000 | 18.050 | 17.800 | 18.050 | 15.714 | 149 |
| 2025-06-11 | 17.650 | 18.200 | 17.650 | 17.700 | 15.410 | 6,137 |
| 2025-06-10 | 17.500 | 17.650 | 17.300 | 17.650 | 15.366 | 7,598 |
| 2025-06-09 | 17.400 | 17.900 | 17.000 | 17.450 | 15.192 | 9,414 |
| 2025-06-06 | 16.800 | 17.350 | 16.450 | 17.000 | 14.800 | 7,475 |
| 2025-06-05 | 16.850 | 16.850 | 16.500 | 16.800 | 14.626 | 7,570 |
| 2025-06-04 | 16.900 | 16.900 | 16.650 | 16.850 | 14.670 | 1,433 |
| 2025-06-03 | 16.800 | 17.000 | 16.750 | 16.900 | 14.713 | 5,548 |
| 2025-06-02 | 16.700 | 17.500 | 16.500 | 16.600 | 14.452 | 6,884 |
| 2025-05-30 | 17.000 | 17.450 | 16.500 | 16.900 | 14.713 | 17,742 |
| 2025-05-29 | 15.750 | 16.000 | 15.600 | 15.650 | 13.625 | 239 |
| 2025-05-28 | 16.250 | 16.500 | 15.300 | 15.800 | 13.756 | 5,405 |
| 2025-05-27 | 16.050 | 16.500 | 15.900 | 16.350 | 14.234 | 996 |
| 2025-05-26 | 16.300 | 16.650 | 15.800 | 16.000 | 13.930 | 2,400 |
| 2025-05-23 | 16.250 | 16.250 | 15.800 | 15.800 | 13.756 | 579 |
| 2025-05-22 | 16.700 | 16.700 | 16.100 | 16.500 | 14.365 | 613 |
| 2025-05-21 | 16.300 | 16.850 | 16.000 | 16.700 | 14.539 | 2,445 |
| 2025-05-20 | 15.850 | 16.300 | 15.850 | 16.250 | 14.147 | 802 |
| 2025-05-19 | 16.350 | 16.350 | 15.800 | 15.800 | 13.756 | 1,944 |
| 2025-05-16 | 16.700 | 17.150 | 15.400 | 15.800 | 13.756 | 7,464 |
| 2025-05-15 | 16.200 | 16.600 | 15.600 | 16.100 | 14.017 | 2,120 |
| 2025-05-14 | 16.900 | 16.950 | 16.200 | 16.750 | 14.583 | 2,584 |
| 2025-05-13 | 15.900 | 17.900 | 15.900 | 16.850 | 14.670 | 12,296 |
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.