Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.450	3.450	3.350	3.400	3.052	17,086
2023-11-29	3.440	3.470	3.380	3.440	3.088	21,161
2023-11-28	3.410	3.460	3.330	3.440	3.088	38,731
2023-11-27	3.420	3.450	3.370	3.410	3.061	102,715
2023-11-24	3.530	3.540	3.410	3.460	3.106	39,516
2023-11-23	3.540	3.540	3.500	3.530	3.169	17,535
2023-11-22	3.540	3.540	3.480	3.530	3.169	21,684
2023-11-21	3.510	3.560	3.480	3.540	3.178	35,925
2023-11-20	3.480	3.570	3.440	3.500	3.142	55,796
2023-11-17	3.400	3.540	3.400	3.540	3.178	50,894
2023-11-16	3.520	3.520	3.390	3.450	3.097	59,460
2023-11-15	3.600	3.680	3.460	3.540	3.178	107,324
2023-11-14	3.620	3.680	3.580	3.660	3.286	30,352
2023-11-13	3.550	3.640	3.540	3.640	3.268	73,581
2023-11-10	3.530	3.620	3.480	3.580	3.214	41,036
2023-11-09	3.360	3.570	3.320	3.540	3.178	62,219
2023-11-08	3.400	3.400	3.320	3.360	3.016	10,565
2023-11-07	3.370	3.410	3.330	3.400	3.052	32,355
2023-11-06	3.360	3.430	3.270	3.380	3.034	75,084
2023-11-03	3.250	3.450	3.230	3.360	3.016	262,008
2023-11-02	3.090	3.130	3.090	3.110	2.792	17,735
2023-10-31	3.060	3.130	3.060	3.080	2.765	9,791
2023-10-30	3.110	3.150	3.070	3.070	2.756	43,262
2023-10-27	3.140	3.140	3.090	3.110	2.792	18,157
2023-10-26	3.110	3.130	3.050	3.110	2.792	41,861
2023-10-25	3.150	3.160	3.110	3.130	2.810	15,930
2023-10-24	3.150	3.150	3.100	3.140	2.819	13,208
2023-10-23	3.140	3.160	3.100	3.110	2.792	21,897
2023-10-20	3.150	3.200	3.090	3.140	2.819	49,549
2023-10-19	3.150	3.150	3.110	3.120	2.801	15,471
2023-10-18	3.170	3.170	3.100	3.150	2.828	52,520
2023-10-17	3.150	3.160	3.090	3.130	2.810	22,935
2023-10-16	3.150	3.150	3.080	3.080	2.765	14,432
2023-10-13	3.090	3.170	3.060	3.090	2.774	41,050
2023-10-12	3.120	3.150	3.040	3.050	2.738	23,456
2023-10-11	3.020	3.100	3.020	3.100	2.783	21,116
2023-10-10	2.990	3.040	2.980	3.040	2.729	18,030
2023-10-09	2.980	3.070	2.950	2.990	2.684	32,227
2023-10-06	3.070	3.080	3.000	3.030	2.720	14,535
2023-10-05	3.040	3.100	3.030	3.040	2.729	10,224
2023-10-04	3.040	3.100	3.000	3.030	2.720	35,731
2023-10-03	2.960	3.040	2.920	3.000	2.693	73,144
2023-10-02	3.140	3.140	2.910	2.970	2.666	110,054
2023-09-29	3.110	3.160	3.100	3.140	2.819	40,609
2023-09-28	3.120	3.120	3.040	3.070	2.756	16,218
2023-09-27	3.150	3.150	3.060	3.080	2.765	33,606
2023-09-26	3.150	3.170	3.110	3.120	2.801	18,062
2023-09-25	3.170	3.180	3.110	3.140	2.819	6,209
2023-09-22	3.110	3.180	3.080	3.170	2.846	21,873
2023-09-21	3.200	3.200	3.080	3.110	2.792	39,821
2023-09-20	3.180	3.190	3.150	3.150	2.828	19,925
2023-09-19	3.150	3.220	3.110	3.140	2.819	206,164
2023-09-18	3.230	3.230	3.140	3.140	2.819	53,712
2023-09-15	3.210	3.250	3.180	3.200	2.873	167,396
2023-09-14	3.290	3.300	3.150	3.200	2.873	117,349
2023-09-13	3.250	3.310	3.200	3.270	2.936	295,156
2023-09-12	3.130	3.270	3.130	3.150	2.828	312,912
2023-09-11	3.120	3.250	3.050	3.090	2.774	419,243
2023-09-08	2.880	2.930	2.860	2.900	2.603	8,336
2023-09-07	2.910	2.960	2.880	2.890	2.594	13,603

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.