ATC Cargo historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	14.700	14.700	14.450	14.700	12.798	1,650
2024-11-07	15.400	15.800	14.500	14.700	12.798	6,223
2024-11-06	15.600	15.600	15.050	15.050	13.103	330
2024-11-05	15.650	15.650	15.150	15.150	13.190	59
2024-11-04	14.550	15.900	14.550	15.050	13.103	6,419
2024-10-31	14.850	14.850	14.000	14.600	12.711	1,337
2024-10-30	14.500	14.900	14.500	14.900	12.972	786
2024-10-29	14.400	14.850	14.350	14.450	12.580	108
2024-10-28	14.300	14.400	13.950	14.400	12.537	1,307
2024-10-25	14.300	14.300	14.100	14.300	12.450	1,200
2024-10-24	14.000	14.100	14.000	14.000	12.188	635
2024-10-23	14.000	14.000	14.000	14.000	12.188	221
2024-10-22	14.000	14.000	13.950	14.000	12.188	2,973
2024-10-21	13.350	13.850	13.350	13.850	12.058	307
2024-10-18	13.500	13.500	13.500	13.500	11.753	689
2024-10-17	13.300	13.500	13.300	13.500	11.753	173
2024-10-16	13.250	13.350	13.250	13.250	11.535	321
2024-10-15	13.500	13.500	13.150	13.200	11.492	226
2024-10-14	13.350	13.950	13.000	13.500	11.753	4,645
2024-10-11	13.200	13.400	12.850	13.350	11.623	1,607
2024-10-10	13.500	13.500	13.100	13.200	11.492	3,980
2024-10-09	13.850	13.950	13.400	13.400	11.666	3,871
2024-10-08	13.900	14.050	13.550	13.750	11.971	4,117
2024-10-07	13.900	13.900	13.650	13.750	11.971	2,532
2024-10-04	13.550	14.100	12.800	14.100	12.276	4,414
2024-10-03	13.100	13.500	13.050	13.500	11.753	3,260
2024-10-02	13.600	13.600	13.050	13.150	11.448	2,544
2024-10-01	14.000	14.200	13.300	13.300	11.579	3,954
2024-09-30	13.400	14.550	13.400	14.200	12.363	1,376
2024-09-27	12.900	13.600	12.900	13.600	11.840	597
2024-09-26	13.400	13.400	12.800	13.350	11.623	1,609
2024-09-25	12.800	13.250	12.800	12.800	11.144	5,163
2024-09-24	14.000	14.000	12.300	13.200	11.492	7,740
2024-09-23	14.200	14.450	14.000	14.150	12.319	1,373
2024-09-20	13.850	14.200	13.850	14.200	12.363	35
2024-09-19	14.600	14.600	13.800	14.500	12.624	3,413
2024-09-18	14.400	14.800	14.250	14.800	12.885	4,592
2024-09-17	14.500	14.650	14.400	14.450	12.580	3,868
2024-09-16	14.900	14.900	14.500	14.900	12.972	2,178
2024-09-13	14.800	14.900	14.600	14.900	12.972	1,588
2024-09-12	14.900	14.900	14.700	14.900	12.972	2,647
2024-09-11	15.000	15.200	14.900	14.900	12.972	2,105
2024-09-10	14.850	15.000	14.750	15.000	13.059	3,005
2024-09-09	14.850	15.300	14.700	15.000	13.059	4,953
2024-09-06	15.300	15.300	14.850	14.850	12.928	111
2024-09-05	14.900	14.900	14.850	14.850	12.928	500
2024-09-04	14.850	15.000	14.850	15.000	13.059	126
2024-09-03	15.000	15.000	14.900	14.900	12.972	1,182
2024-09-02	14.900	15.000	14.900	15.000	13.059	1,141
2024-08-30	15.200	15.200	15.000	15.150	13.190	2,740
2024-08-29	15.700	15.700	15.400	15.400	13.407	2,752
2024-08-28	15.800	15.850	15.400	15.700	13.668	4,150
2024-08-27	15.700	16.300	15.550	15.800	13.756	2,799
2024-08-26	16.100	16.150	15.650	16.000	13.930	4,639
2024-08-23	16.000	16.000	15.350	15.850	13.799	2,096
2024-08-22	15.100	15.700	15.100	15.600	13.581	1,850
2024-08-21	15.300	15.300	14.700	15.050	13.103	1,310
2024-08-20	16.000	16.000	15.100	15.100	13.146	1,788
2024-08-19	15.500	16.000	15.450	16.000	13.930	4,210
2024-08-16	15.850	15.950	15.050	15.950	13.886	4,112

← NewerPage 9 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.