Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.950	3.000	2.910	2.920	2.621	28,959
2023-09-05	2.970	3.020	2.950	3.020	2.711	8,744
2023-09-04	3.020	3.020	3.000	3.020	2.711	13,808
2023-09-01	3.020	3.020	2.970	3.020	2.711	11,369
2023-08-31	3.020	3.020	2.970	2.970	2.666	7,506
2023-08-30	2.980	3.000	2.950	2.950	2.648	8,264
2023-08-29	2.940	3.000	2.940	2.950	2.648	5,114
2023-08-28	3.000	3.000	2.920	2.970	2.666	17,564
2023-08-25	3.110	3.110	2.920	3.010	2.702	31,585
2023-08-24	3.120	3.120	3.070	3.110	2.792	924
2023-08-23	3.100	3.140	3.040	3.140	2.819	10,057
2023-08-22	3.100	3.100	3.060	3.100	2.783	2,485
2023-08-21	3.070	3.100	3.070	3.070	2.756	4,409
2023-08-18	3.100	3.100	3.070	3.070	2.756	5,447
2023-08-17	3.140	3.200	3.060	3.080	2.765	42,078
2023-08-16	3.110	3.150	3.070	3.130	2.810	14,335
2023-08-14	3.070	3.140	3.070	3.110	2.792	10,759
2023-08-11	3.170	3.170	3.130	3.150	2.828	1,254
2023-08-10	3.150	3.150	3.100	3.140	2.819	14,207
2023-08-09	3.080	3.140	3.070	3.100	2.783	9,957
2023-08-08	3.120	3.190	3.070	3.110	2.792	21,658
2023-08-07	3.150	3.180	3.120	3.130	2.810	10,991
2023-08-04	3.160	3.160	3.150	3.160	2.837	9,465
2023-08-03	3.170	3.200	3.110	3.180	2.855	18,486
2023-08-02	3.100	3.140	3.080	3.080	2.765	39,852
2023-08-01	3.070	3.200	3.070	3.100	2.783	41,770
2023-07-31	3.120	3.140	3.060	3.080	2.765	5,990
2023-07-28	3.040	3.100	3.040	3.100	2.783	8,666
2023-07-27	3.030	3.110	3.020	3.080	2.765	39,135
2023-07-26	3.130	3.130	3.040	3.070	2.756	9,733
2023-07-25	3.160	3.180	3.060	3.090	2.774	35,198
2023-07-24	3.130	3.190	3.060	3.060	2.747	145,119
2023-07-21	3.200	3.200	3.120	3.190	2.864	3,331
2023-07-20	3.240	3.240	3.120	3.200	2.873	6,628
2023-07-19	3.110	3.250	3.110	3.200	2.873	15,344
2023-07-18	3.280	3.280	3.080	3.130	2.810	20,653
2023-07-17	3.160	3.290	3.100	3.220	2.891	40,314
2023-07-14	3.120	3.190	3.080	3.150	2.828	12,968
2023-07-13	3.100	3.200	3.080	3.140	2.819	25,181
2023-07-12	3.050	3.100	2.990	3.080	2.765	21,906
2023-07-11	3.010	3.150	2.950	3.000	2.693	48,986
2023-07-10	3.160	3.270	2.920	3.070	2.756	68,741
2023-07-07	3.160	3.220	3.140	3.160	2.837	14,163
2023-07-06	3.200	3.250	3.140	3.150	2.828	14,031
2023-07-05	3.290	3.290	3.200	3.260	2.927	30,426
2023-07-04	3.320	3.320	3.180	3.260	2.927	17,464
2023-07-03	3.240	3.330	3.210	3.260	2.927	205,688
2023-06-30	3.110	3.210	3.090	3.170	2.846	13,775
2023-06-29	3.080	3.200	3.050	3.150	2.828	21,155
2023-06-28	3.120	3.150	3.060	3.090	2.774	50,758
2023-06-27	3.200	3.240	3.120	3.150	2.828	67,971
2023-06-26	3.170	3.280	3.150	3.200	2.873	13,018
2023-06-23	3.200	3.200	3.120	3.140	2.819	9,043
2023-06-22	3.230	3.240	3.150	3.150	2.828	19,084
2023-06-21	3.240	3.250	3.170	3.200	2.873	5,903
2023-06-20	3.280	3.330	3.180	3.190	2.864	39,213
2023-06-19	3.260	3.330	3.250	3.280	2.945	17,595
2023-06-16	3.330	3.330	3.200	3.300	2.963	39,926
2023-06-15	3.310	3.350	3.160	3.340	2.998	35,184
2023-06-14	3.340	3.360	3.310	3.350	3.007	8,273

← NewerPage 14 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.