Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.950 | 2.950 | 2.850 | 2.850 | 2.680 | 6,645 |
| 2024-08-19 | 2.900 | 2.950 | 2.900 | 2.940 | 2.764 | 2,814 |
| 2024-08-16 | 2.870 | 2.880 | 2.820 | 2.880 | 2.708 | 10,475 |
| 2024-08-14 | 2.840 | 2.870 | 2.810 | 2.870 | 2.698 | 10,240 |
| 2024-08-13 | 2.830 | 2.830 | 2.800 | 2.830 | 2.661 | 8,010 |
| 2024-08-12 | 2.820 | 2.850 | 2.820 | 2.830 | 2.661 | 4,409 |
| 2024-08-09 | 2.810 | 2.840 | 2.740 | 2.820 | 2.651 | 11,150 |
| 2024-08-08 | 2.770 | 2.860 | 2.730 | 2.800 | 2.633 | 3,647 |
| 2024-08-07 | 2.860 | 2.860 | 2.700 | 2.770 | 2.604 | 13,255 |
| 2024-08-06 | 2.890 | 2.890 | 2.750 | 2.810 | 2.642 | 12,312 |
| 2024-08-05 | 2.930 | 2.930 | 2.750 | 2.780 | 2.614 | 57,185 |
| 2024-08-02 | 2.920 | 2.970 | 2.920 | 2.930 | 2.755 | 5,638 |
| 2024-08-01 | 3.010 | 3.010 | 2.890 | 2.930 | 2.755 | 11,914 |
| 2024-07-31 | 3.000 | 3.010 | 2.970 | 3.010 | 2.830 | 6,980 |
| 2024-07-30 | 2.990 | 2.990 | 2.970 | 2.970 | 2.792 | 7,485 |
| 2024-07-29 | 3.000 | 3.000 | 2.970 | 3.000 | 2.821 | 636 |
| 2024-07-26 | 2.970 | 3.000 | 2.950 | 3.000 | 2.821 | 15,449 |
| 2024-07-25 | 3.000 | 3.000 | 2.960 | 2.970 | 2.792 | 8,621 |
| 2024-07-24 | 2.960 | 3.020 | 2.960 | 3.020 | 2.839 | 3,527 |
| 2024-07-23 | 3.000 | 3.000 | 2.960 | 3.000 | 2.821 | 8,277 |
| 2024-07-22 | 3.020 | 3.020 | 2.980 | 2.980 | 2.802 | 6,265 |
| 2024-07-19 | 3.000 | 3.000 | 2.980 | 2.980 | 2.802 | 33,432 |
| 2024-07-18 | 2.950 | 3.010 | 2.950 | 2.970 | 2.792 | 2,390 |
| 2024-07-17 | 3.000 | 3.010 | 2.960 | 2.960 | 2.783 | 73,876 |
| 2024-07-16 | 3.020 | 3.030 | 2.990 | 3.010 | 2.830 | 15,752 |
| 2024-07-15 | 3.030 | 3.040 | 3.000 | 3.000 | 2.821 | 30,194 |
| 2024-07-12 | 3.030 | 3.030 | 2.990 | 3.030 | 2.849 | 4,204 |
| 2024-07-11 | 2.990 | 3.020 | 2.980 | 3.020 | 2.839 | 18,333 |
| 2024-07-10 | 3.000 | 3.010 | 2.990 | 2.990 | 2.811 | 9,906 |
| 2024-07-09 | 3.040 | 3.040 | 3.010 | 3.010 | 2.830 | 33,503 |
| 2024-07-08 | 3.040 | 3.040 | 3.000 | 3.020 | 2.839 | 15,678 |
| 2024-07-05 | 3.030 | 3.050 | 3.030 | 3.040 | 2.858 | 7,123 |
| 2024-07-04 | 3.010 | 3.060 | 3.010 | 3.020 | 2.839 | 23,531 |
| 2024-07-03 | 3.040 | 3.040 | 3.010 | 3.030 | 2.849 | 24,059 |
| 2024-07-02 | 3.050 | 3.050 | 3.010 | 3.040 | 2.858 | 10,734 |
| 2024-07-01 | 3.030 | 3.050 | 3.010 | 3.050 | 2.868 | 29,800 |
| 2024-06-28 | 2.990 | 3.060 | 2.990 | 3.000 | 2.821 | 54,480 |
| 2024-06-27 | 3.020 | 3.120 | 2.990 | 3.000 | 2.821 | 16,369 |
| 2024-06-26 | 2.980 | 3.020 | 2.970 | 3.020 | 2.839 | 12,579 |
| 2024-06-25 | 2.990 | 3.000 | 2.960 | 3.000 | 2.821 | 9,672 |
| 2024-06-24 | 3.040 | 3.100 | 3.000 | 3.100 | 2.783 | 63,423 |
| 2024-06-21 | 3.050 | 3.060 | 3.010 | 3.030 | 2.720 | 8,762 |
| 2024-06-20 | 3.010 | 3.060 | 3.000 | 3.050 | 2.738 | 11,282 |
| 2024-06-19 | 3.100 | 3.130 | 2.970 | 3.000 | 2.693 | 58,148 |
| 2024-06-18 | 2.990 | 3.030 | 2.930 | 2.940 | 2.639 | 11,591 |
| 2024-06-17 | 2.970 | 2.990 | 2.890 | 2.910 | 2.612 | 33,771 |
| 2024-06-14 | 2.920 | 2.970 | 2.910 | 2.970 | 2.666 | 7,584 |
| 2024-06-13 | 2.930 | 3.000 | 2.910 | 2.950 | 2.648 | 19,013 |
| 2024-06-12 | 2.910 | 2.930 | 2.880 | 2.930 | 2.630 | 6,807 |
| 2024-06-11 | 2.970 | 2.990 | 2.910 | 2.910 | 2.612 | 7,179 |
| 2024-06-10 | 2.930 | 2.970 | 2.930 | 2.970 | 2.666 | 3,608 |
| 2024-06-07 | 2.940 | 2.970 | 2.920 | 2.970 | 2.666 | 7,935 |
| 2024-06-06 | 2.950 | 3.000 | 2.930 | 2.950 | 2.648 | 6,493 |
| 2024-06-05 | 2.960 | 3.000 | 2.950 | 2.950 | 2.648 | 4,019 |
| 2024-06-04 | 3.040 | 3.040 | 2.930 | 2.940 | 2.639 | 7,850 |
| 2024-06-03 | 3.000 | 3.040 | 2.980 | 2.980 | 2.675 | 6,310 |
| 2024-05-31 | 2.910 | 3.020 | 2.910 | 3.000 | 2.693 | 12,144 |
| 2024-05-29 | 2.970 | 3.000 | 2.900 | 2.950 | 2.648 | 12,118 |
| 2024-05-28 | 3.060 | 3.060 | 2.960 | 2.970 | 2.666 | 16,048 |
| 2024-05-27 | 3.080 | 3.080 | 3.010 | 3.060 | 2.747 | 18,411 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.2500 PLN |
| 2024-06-25 | 0.1400 PLN |
| 2021-05-26 | 1.0000 PLN |
| 2020-07-23 | 0.2200 PLN |
| 2019-07-01 | 0.2200 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.