Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.400	3.410	3.320	3.400	3.052	3,301
2023-06-12	3.390	3.390	3.300	3.380	3.034	6,380
2023-06-09	3.380	3.410	3.320	3.400	3.052	35,190
2023-06-07	3.430	3.430	3.360	3.380	3.034	6,673
2023-06-06	3.410	3.500	3.410	3.490	3.133	4,408
2023-06-05	3.470	3.600	3.410	3.480	3.124	32,337
2023-06-02	3.450	3.520	3.430	3.470	3.115	18,556
2023-06-01	3.350	3.450	3.340	3.440	3.088	10,218
2023-05-31	3.500	3.500	3.330	3.330	2.989	36,218
2023-05-30	3.590	3.590	3.520	3.560	3.196	17,007
2023-05-29	3.490	3.590	3.430	3.480	3.124	30,803
2023-05-26	3.440	3.440	3.340	3.420	3.070	17,497
2023-05-25	3.400	3.470	3.380	3.420	3.070	17,884
2023-05-24	3.580	3.580	3.400	3.450	3.097	21,659
2023-05-23	3.660	3.700	3.500	3.560	3.196	48,250
2023-05-22	3.600	3.690	3.530	3.670	3.295	50,709
2023-05-19	3.600	3.630	3.510	3.600	3.232	55,466
2023-05-18	3.550	3.620	3.400	3.550	3.187	51,859
2023-05-17	3.300	3.600	3.270	3.550	3.187	209,678
2023-05-16	3.120	3.180	3.080	3.160	2.837	6,133
2023-05-15	3.050	3.180	3.020	3.120	2.801	58,852
2023-05-12	3.200	3.210	3.030	3.050	2.738	37,890
2023-05-11	3.180	3.400	3.150	3.200	2.873	82,541
2023-05-10	3.170	3.180	3.060	3.180	2.855	30,014
2023-05-09	3.070	3.170	3.010	3.150	2.828	51,598
2023-05-08	3.050	3.200	2.960	3.000	2.693	377,085
2023-05-05	2.800	2.870	2.770	2.820	2.532	36,932
2023-05-04	2.800	2.800	2.750	2.790	2.505	10,301
2023-05-02	2.820	2.820	2.720	2.760	2.478	26,701
2023-04-28	2.940	2.940	2.710	2.720	2.442	65,355
2023-04-27	2.820	3.100	2.770	2.890	2.594	82,515
2023-04-26	2.860	2.860	2.800	2.820	2.532	24,216
2023-04-25	2.910	2.910	2.780	2.860	2.568	5,917
2023-04-24	2.790	2.900	2.770	2.840	2.550	12,807
2023-04-21	2.860	2.930	2.850	2.870	2.577	15,114
2023-04-20	2.990	2.990	2.860	2.880	2.586	10,913
2023-04-19	2.880	2.935	2.850	2.935	2.635	15,721
2023-04-18	2.900	2.905	2.860	2.860	2.568	8,429
2023-04-17	2.905	2.905	2.850	2.900	2.603	10,569
2023-04-14	2.950	2.965	2.860	2.870	2.577	15,349
2023-04-13	2.960	2.975	2.885	2.910	2.612	12,929
2023-04-12	3.000	3.025	2.900	2.920	2.621	127,868
2023-04-11	2.950	3.060	2.950	3.000	2.693	85,698
2023-04-06	2.855	2.950	2.810	2.950	2.648	48,857
2023-04-05	2.860	2.865	2.800	2.865	2.572	7,770
2023-04-04	2.800	2.960	2.800	2.840	2.550	43,732
2023-04-03	2.680	2.805	2.680	2.800	2.514	39,938
2023-03-31	2.695	2.720	2.660	2.695	2.419	12,371
2023-03-30	2.675	2.700	2.600	2.695	2.419	48,990
2023-03-29	2.705	2.705	2.605	2.695	2.419	41,064
2023-03-28	2.670	2.705	2.560	2.705	2.428	19,096
2023-03-27	2.670	2.680	2.580	2.670	2.397	12,283
2023-03-24	2.680	2.695	2.590	2.670	2.397	4,359
2023-03-23	2.650	2.825	2.585	2.640	2.370	81,594
2023-03-22	2.620	2.645	2.575	2.640	2.370	3,030
2023-03-21	2.645	2.660	2.550	2.620	2.352	17,421
2023-03-20	2.595	2.645	2.550	2.630	2.361	3,118
2023-03-17	2.650	2.690	2.580	2.660	2.388	14,151
2023-03-16	2.870	2.870	2.600	2.620	2.352	30,770
2023-03-15	2.755	2.780	2.680	2.745	2.464	4,448

← NewerPage 15 of 21 · 1,255 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.