Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.370 | 3.370 | 3.310 | 3.310 | 2.972 | 11,124 |
| 2024-02-26 | 3.380 | 3.380 | 3.310 | 3.320 | 2.981 | 38,303 |
| 2024-02-23 | 3.350 | 3.400 | 3.310 | 3.320 | 2.981 | 25,748 |
| 2024-02-22 | 3.380 | 3.410 | 3.340 | 3.410 | 3.061 | 39,833 |
| 2024-02-21 | 3.350 | 3.410 | 3.320 | 3.340 | 2.998 | 27,503 |
| 2024-02-20 | 3.320 | 3.400 | 3.290 | 3.350 | 3.007 | 15,442 |
| 2024-02-19 | 3.370 | 3.370 | 3.300 | 3.360 | 3.016 | 26,075 |
| 2024-02-16 | 3.270 | 3.360 | 3.260 | 3.300 | 2.963 | 30,302 |
| 2024-02-15 | 3.390 | 3.390 | 3.270 | 3.290 | 2.954 | 20,787 |
| 2024-02-14 | 3.320 | 3.410 | 3.300 | 3.330 | 2.989 | 24,798 |
| 2024-02-13 | 3.360 | 3.400 | 3.320 | 3.320 | 2.981 | 22,024 |
| 2024-02-12 | 3.390 | 3.400 | 3.300 | 3.340 | 2.998 | 36,446 |
| 2024-02-09 | 3.380 | 3.380 | 3.300 | 3.360 | 3.016 | 10,259 |
| 2024-02-08 | 3.390 | 3.390 | 3.340 | 3.340 | 2.998 | 6,687 |
| 2024-02-07 | 3.320 | 3.390 | 3.320 | 3.370 | 3.025 | 9,150 |
| 2024-02-06 | 3.300 | 3.330 | 3.260 | 3.320 | 2.981 | 22,989 |
| 2024-02-05 | 3.320 | 3.330 | 3.230 | 3.300 | 2.963 | 69,360 |
| 2024-02-02 | 3.440 | 3.440 | 3.340 | 3.340 | 2.998 | 54,467 |
| 2024-02-01 | 3.450 | 3.450 | 3.360 | 3.390 | 3.043 | 42,722 |
| 2024-01-31 | 3.480 | 3.490 | 3.420 | 3.460 | 3.106 | 24,191 |
| 2024-01-30 | 3.510 | 3.510 | 3.420 | 3.450 | 3.097 | 9,571 |
| 2024-01-29 | 3.510 | 3.550 | 3.470 | 3.510 | 3.151 | 24,159 |
| 2024-01-26 | 3.530 | 3.580 | 3.500 | 3.530 | 3.169 | 13,768 |
| 2024-01-25 | 3.540 | 3.540 | 3.460 | 3.520 | 3.160 | 10,248 |
| 2024-01-24 | 3.530 | 3.540 | 3.460 | 3.510 | 3.151 | 4,060 |
| 2024-01-23 | 3.550 | 3.550 | 3.450 | 3.530 | 3.169 | 10,363 |
| 2024-01-22 | 3.500 | 3.550 | 3.420 | 3.530 | 3.169 | 22,590 |
| 2024-01-19 | 3.550 | 3.550 | 3.470 | 3.550 | 3.187 | 14,238 |
| 2024-01-18 | 3.470 | 3.570 | 3.360 | 3.560 | 3.196 | 25,799 |
| 2024-01-17 | 3.550 | 3.550 | 3.350 | 3.480 | 3.124 | 41,314 |
| 2024-01-16 | 3.580 | 3.580 | 3.520 | 3.560 | 3.196 | 18,829 |
| 2024-01-15 | 3.600 | 3.600 | 3.520 | 3.540 | 3.178 | 60,396 |
| 2024-01-12 | 3.500 | 3.600 | 3.490 | 3.520 | 3.160 | 29,555 |
| 2024-01-11 | 3.510 | 3.550 | 3.460 | 3.530 | 3.169 | 40,731 |
| 2024-01-10 | 3.570 | 3.570 | 3.480 | 3.480 | 3.124 | 23,136 |
| 2024-01-09 | 3.450 | 3.600 | 3.450 | 3.510 | 3.151 | 100,960 |
| 2024-01-08 | 3.450 | 3.450 | 3.410 | 3.440 | 3.088 | 7,137 |
| 2024-01-05 | 3.420 | 3.450 | 3.370 | 3.450 | 3.097 | 14,508 |
| 2024-01-04 | 3.390 | 3.420 | 3.360 | 3.400 | 3.052 | 26,966 |
| 2024-01-03 | 3.370 | 3.390 | 3.340 | 3.380 | 3.034 | 24,617 |
| 2024-01-02 | 3.380 | 3.400 | 3.320 | 3.370 | 3.025 | 24,402 |
| 2023-12-29 | 3.400 | 3.400 | 3.350 | 3.380 | 3.034 | 11,221 |
| 2023-12-28 | 3.360 | 3.420 | 3.330 | 3.400 | 3.052 | 9,286 |
| 2023-12-27 | 3.320 | 3.380 | 3.320 | 3.370 | 3.025 | 67,758 |
| 2023-12-22 | 3.430 | 3.430 | 3.330 | 3.340 | 2.998 | 68,382 |
| 2023-12-21 | 3.400 | 3.450 | 3.350 | 3.430 | 3.079 | 15,914 |
| 2023-12-20 | 3.430 | 3.450 | 3.350 | 3.380 | 3.034 | 37,838 |
| 2023-12-19 | 3.490 | 3.490 | 3.380 | 3.430 | 3.079 | 19,919 |
| 2023-12-18 | 3.420 | 3.500 | 3.420 | 3.490 | 3.133 | 44,748 |
| 2023-12-15 | 3.320 | 3.450 | 3.320 | 3.440 | 3.088 | 55,330 |
| 2023-12-14 | 3.330 | 3.390 | 3.330 | 3.370 | 3.025 | 17,717 |
| 2023-12-13 | 3.370 | 3.380 | 3.330 | 3.330 | 2.989 | 18,242 |
| 2023-12-12 | 3.390 | 3.400 | 3.350 | 3.370 | 3.025 | 25,166 |
| 2023-12-11 | 3.420 | 3.470 | 3.390 | 3.390 | 3.043 | 15,518 |
| 2023-12-08 | 3.450 | 3.490 | 3.420 | 3.420 | 3.070 | 17,553 |
| 2023-12-07 | 3.480 | 3.480 | 3.400 | 3.440 | 3.088 | 10,964 |
| 2023-12-06 | 3.400 | 3.490 | 3.390 | 3.470 | 3.115 | 74,908 |
| 2023-12-05 | 3.300 | 3.400 | 3.290 | 3.390 | 3.043 | 20,882 |
| 2023-12-04 | 3.350 | 3.380 | 3.300 | 3.310 | 2.972 | 30,939 |
| 2023-12-01 | 3.400 | 3.400 | 3.310 | 3.380 | 3.034 | 31,136 |
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.