Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.080 | 3.080 | 3.010 | 3.060 | 2.747 | 18,411 |
| 2024-05-24 | 2.920 | 3.210 | 2.890 | 3.050 | 2.738 | 174,036 |
| 2024-05-23 | 2.900 | 2.980 | 2.880 | 2.900 | 2.603 | 24,537 |
| 2024-05-22 | 2.860 | 2.900 | 2.840 | 2.870 | 2.577 | 18,572 |
| 2024-05-21 | 2.830 | 2.860 | 2.830 | 2.840 | 2.550 | 17,043 |
| 2024-05-20 | 2.830 | 2.880 | 2.830 | 2.840 | 2.550 | 33,299 |
| 2024-05-17 | 2.830 | 2.880 | 2.830 | 2.880 | 2.586 | 28,160 |
| 2024-05-16 | 2.820 | 2.880 | 2.820 | 2.830 | 2.541 | 46,122 |
| 2024-05-15 | 2.950 | 2.950 | 2.820 | 2.820 | 2.532 | 232,075 |
| 2024-05-14 | 3.000 | 3.000 | 2.950 | 2.960 | 2.657 | 18,880 |
| 2024-05-13 | 2.990 | 3.050 | 2.960 | 2.970 | 2.666 | 23,300 |
| 2024-05-10 | 3.010 | 3.050 | 2.990 | 3.040 | 2.729 | 17,798 |
| 2024-05-09 | 2.980 | 3.020 | 2.980 | 3.010 | 2.702 | 16,898 |
| 2024-05-08 | 2.960 | 3.040 | 2.940 | 3.020 | 2.711 | 29,431 |
| 2024-05-07 | 3.050 | 3.050 | 2.950 | 2.980 | 2.675 | 106,257 |
| 2024-05-06 | 3.120 | 3.150 | 3.080 | 3.140 | 2.819 | 29,807 |
| 2024-05-02 | 3.150 | 3.150 | 3.100 | 3.130 | 2.810 | 3,435 |
| 2024-04-30 | 3.120 | 3.150 | 3.100 | 3.100 | 2.783 | 10,283 |
| 2024-04-29 | 3.180 | 3.180 | 3.120 | 3.150 | 2.828 | 5,836 |
| 2024-04-26 | 3.140 | 3.170 | 3.050 | 3.080 | 2.765 | 32,951 |
| 2024-04-25 | 3.200 | 3.200 | 3.150 | 3.180 | 2.855 | 19,883 |
| 2024-04-24 | 3.140 | 3.200 | 3.110 | 3.200 | 2.873 | 42,200 |
| 2024-04-23 | 3.070 | 3.160 | 3.060 | 3.140 | 2.819 | 39,872 |
| 2024-04-22 | 3.030 | 3.080 | 3.010 | 3.070 | 2.756 | 15,111 |
| 2024-04-19 | 3.090 | 3.090 | 3.020 | 3.040 | 2.729 | 9,204 |
| 2024-04-18 | 3.100 | 3.110 | 3.060 | 3.090 | 2.774 | 14,430 |
| 2024-04-17 | 3.090 | 3.100 | 3.010 | 3.080 | 2.765 | 13,459 |
| 2024-04-16 | 3.080 | 3.100 | 2.970 | 3.010 | 2.702 | 37,736 |
| 2024-04-15 | 2.930 | 3.160 | 2.930 | 3.030 | 2.720 | 109,562 |
| 2024-04-12 | 2.970 | 2.990 | 2.930 | 2.930 | 2.630 | 19,632 |
| 2024-04-11 | 2.990 | 2.990 | 2.940 | 2.970 | 2.666 | 31,348 |
| 2024-04-10 | 3.080 | 3.080 | 2.940 | 2.970 | 2.666 | 49,675 |
| 2024-04-09 | 3.080 | 3.090 | 3.000 | 3.010 | 2.702 | 29,903 |
| 2024-04-08 | 3.030 | 3.090 | 3.000 | 3.080 | 2.765 | 41,216 |
| 2024-04-05 | 3.140 | 3.140 | 2.980 | 3.030 | 2.720 | 22,917 |
| 2024-04-04 | 3.120 | 3.150 | 3.030 | 3.030 | 2.720 | 31,007 |
| 2024-04-03 | 3.040 | 3.140 | 3.000 | 3.050 | 2.738 | 43,571 |
| 2024-04-02 | 2.990 | 3.080 | 2.930 | 3.040 | 2.729 | 59,170 |
| 2024-03-28 | 2.830 | 3.060 | 2.830 | 2.980 | 2.675 | 91,024 |
| 2024-03-27 | 2.810 | 2.870 | 2.790 | 2.830 | 2.541 | 79,495 |
| 2024-03-26 | 2.740 | 2.810 | 2.740 | 2.810 | 2.523 | 16,846 |
| 2024-03-25 | 2.740 | 2.780 | 2.730 | 2.760 | 2.478 | 19,123 |
| 2024-03-22 | 2.790 | 2.810 | 2.730 | 2.740 | 2.460 | 40,298 |
| 2024-03-21 | 2.820 | 2.850 | 2.790 | 2.830 | 2.541 | 19,374 |
| 2024-03-20 | 2.840 | 2.850 | 2.800 | 2.850 | 2.559 | 15,569 |
| 2024-03-19 | 2.850 | 2.850 | 2.800 | 2.850 | 2.559 | 17,953 |
| 2024-03-18 | 2.820 | 2.850 | 2.800 | 2.840 | 2.550 | 21,866 |
| 2024-03-15 | 2.890 | 2.980 | 2.810 | 2.810 | 2.523 | 66,031 |
| 2024-03-14 | 2.810 | 2.900 | 2.810 | 2.890 | 2.594 | 29,864 |
| 2024-03-13 | 2.800 | 2.860 | 2.800 | 2.860 | 2.568 | 14,266 |
| 2024-03-12 | 2.860 | 2.860 | 2.780 | 2.810 | 2.523 | 34,184 |
| 2024-03-11 | 2.920 | 2.920 | 2.760 | 2.860 | 2.568 | 78,884 |
| 2024-03-08 | 2.990 | 2.990 | 2.900 | 2.920 | 2.621 | 59,581 |
| 2024-03-07 | 2.970 | 3.010 | 2.930 | 2.990 | 2.684 | 43,296 |
| 2024-03-06 | 3.300 | 3.300 | 2.950 | 2.950 | 2.648 | 326,027 |
| 2024-03-05 | 3.340 | 3.390 | 3.300 | 3.320 | 2.981 | 27,559 |
| 2024-03-04 | 3.290 | 3.350 | 3.220 | 3.350 | 3.007 | 28,644 |
| 2024-03-01 | 3.240 | 3.300 | 3.180 | 3.290 | 2.954 | 36,502 |
| 2024-02-29 | 3.300 | 3.320 | 3.260 | 3.260 | 2.927 | 14,075 |
| 2024-02-28 | 3.370 | 3.370 | 3.270 | 3.300 | 2.963 | 44,256 |
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.