ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	16.500	16.950	15.700	16.200	14.104	46,202
2025-02-10	15.000	15.950	15.000	15.800	13.756	3,525
2025-02-07	14.500	15.000	14.500	14.500	12.624	294
2025-02-06	14.800	15.150	14.800	14.900	12.972	1,073
2025-02-05	15.000	15.000	14.050	14.800	12.885	2,434
2025-02-04	15.050	15.300	14.800	15.050	13.103	273
2025-02-03	15.050	15.350	15.050	15.350	13.364	64
2025-01-31	15.300	15.400	15.200	15.400	13.407	110
2025-01-30	15.500	15.500	15.200	15.450	13.451	132
2025-01-29	15.500	15.500	15.250	15.450	13.451	302
2025-01-28	15.750	15.800	15.250	15.250	13.277	239
2025-01-27	15.250	15.800	15.250	15.800	13.756	191
2025-01-24	15.900	15.900	15.250	15.900	13.843	232
2025-01-23	16.400	16.650	14.850	16.000	13.930	758
2025-01-22	16.650	16.650	16.000	16.000	13.930	486
2025-01-21	16.600	16.600	16.500	16.600	14.452	159
2025-01-20	16.550	16.800	16.500	16.800	14.626	88
2025-01-17	16.900	17.150	16.500	17.000	14.800	748
2025-01-16	16.500	16.900	16.500	16.900	14.713	340
2025-01-15	16.500	17.200	16.400	17.150	14.931	2,863
2025-01-14	16.200	16.500	16.000	16.500	14.365	2,817
2025-01-13	16.850	16.850	16.300	16.500	14.365	274
2025-01-10	16.400	16.850	16.100	16.850	14.670	1,333
2025-01-09	15.650	16.600	15.600	16.150	14.060	2,503
2025-01-08	16.000	16.500	15.400	15.800	13.756	2,776
2025-01-07	14.700	16.000	14.700	15.500	13.494	2,021
2025-01-03	14.700	15.900	14.500	14.700	12.798	2,745
2025-01-02	14.500	14.700	14.450	14.700	12.798	36
2024-12-30	13.700	14.400	13.250	14.400	12.537	1,175
2024-12-27	14.200	14.200	13.100	13.700	11.927	603
2024-12-23	14.000	14.200	14.000	14.200	12.363	1,056
2024-12-20	13.800	14.000	13.700	14.000	12.188	130
2024-12-19	13.600	14.200	13.400	13.700	11.927	678
2024-12-18	13.500	14.000	13.450	13.450	11.710	2,289
2024-12-17	13.350	13.400	13.100	13.100	11.405	1,263
2024-12-16	13.400	13.400	13.050	13.050	11.361	1,480
2024-12-13	12.950	13.500	12.950	13.200	11.492	972
2024-12-12	12.750	12.950	12.700	12.950	11.274	1,787
2024-12-11	13.100	13.150	12.500	13.000	11.318	329
2024-12-10	13.000	13.200	13.000	13.200	11.492	1,779
2024-12-09	13.400	13.400	13.050	13.350	11.623	2,214
2024-12-06	13.050	13.200	13.050	13.200	11.492	4
2024-12-05	13.200	13.350	13.200	13.350	11.623	2,022
2024-12-04	13.200	13.350	13.150	13.150	11.448	1,081
2024-12-03	13.400	13.500	13.000	13.000	11.318	4,484
2024-12-02	13.400	13.500	13.250	13.250	11.535	1,551
2024-11-29	13.500	13.500	13.000	13.400	11.666	1,106
2024-11-28	13.500	13.500	13.050	13.500	11.753	10
2024-11-27	13.050	13.500	12.850	13.500	11.753	1,045
2024-11-26	13.100	13.100	12.750	13.050	11.361	260
2024-11-25	12.850	13.100	12.850	13.100	11.405	214
2024-11-22	13.400	13.400	10.800	13.200	11.492	6,146
2024-11-21	13.950	13.950	13.400	13.400	11.666	4
2024-11-20	14.000	14.000	13.350	13.400	11.666	877
2024-11-19	14.200	14.300	13.600	13.650	11.884	2,720
2024-11-18	14.200	14.200	13.800	14.200	12.363	605
2024-11-15	14.600	14.800	14.200	14.300	12.450	3,210
2024-11-14	14.650	15.500	14.500	14.900	12.972	4,965
2024-11-13	14.400	14.750	14.400	14.750	12.841	967
2024-11-12	14.850	14.850	14.450	14.700	12.798	2,327

← NewerPage 8 of 21 · 1,236 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.