Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.705	2.770	2.695	2.760	2.478	12,554
2023-03-13	2.830	2.830	2.655	2.780	2.496	23,489
2023-03-10	2.810	2.900	2.790	2.845	2.554	14,228
2023-03-09	2.870	2.900	2.810	2.820	2.532	13,582
2023-03-08	2.800	2.870	2.790	2.870	2.577	16,909
2023-03-07	2.900	2.920	2.800	2.855	2.563	25,476
2023-03-06	3.000	3.100	2.870	2.900	2.603	86,451
2023-03-03	2.820	2.820	2.780	2.800	2.514	1,441
2023-03-02	2.830	2.830	2.785	2.820	2.532	5,813
2023-03-01	2.840	2.895	2.790	2.825	2.536	8,609
2023-02-28	2.840	2.840	2.780	2.840	2.550	3,441
2023-02-27	2.820	2.850	2.750	2.840	2.550	8,760
2023-02-24	2.810	2.830	2.770	2.820	2.532	4,335
2023-02-23	2.840	2.840	2.770	2.810	2.523	5,350
2023-02-22	2.870	2.870	2.760	2.780	2.496	11,520
2023-02-21	2.890	2.980	2.800	2.920	2.621	21,231
2023-02-20	2.935	2.960	2.850	2.960	2.657	15,051
2023-02-17	2.970	2.970	2.850	2.935	2.635	11,555
2023-02-16	2.890	2.990	2.865	2.980	2.675	26,462
2023-02-15	2.880	2.950	2.880	2.945	2.644	5,729
2023-02-14	3.040	3.070	2.860	2.900	2.603	20,489
2023-02-13	3.045	3.045	2.860	3.000	2.693	29,565
2023-02-10	3.020	3.290	3.000	3.000	2.693	158,788
2023-02-09	2.660	3.000	2.660	2.930	2.630	124,953
2023-02-08	2.630	2.660	2.630	2.660	2.388	4,933
2023-02-07	2.600	2.630	2.580	2.630	2.361	6,504
2023-02-06	2.580	2.700	2.580	2.600	2.334	25,742
2023-02-03	2.645	2.650	2.565	2.580	2.316	12,094
2023-02-02	2.650	2.660	2.530	2.645	2.375	14,815
2023-02-01	2.660	2.660	2.520	2.650	2.379	31,638
2023-01-31	2.690	2.700	2.600	2.660	2.388	23,498
2023-01-30	2.720	2.745	2.630	2.640	2.370	23,867
2023-01-27	2.780	2.795	2.580	2.740	2.460	48,226
2023-01-26	2.475	2.780	2.475	2.780	2.496	87,741
2023-01-25	2.485	2.500	2.455	2.475	2.222	13,455
2023-01-24	2.450	2.485	2.410	2.475	2.222	16,020
2023-01-23	2.450	2.450	2.420	2.440	2.191	9,612
2023-01-20	2.445	2.450	2.405	2.450	2.199	14,284
2023-01-19	2.450	2.450	2.400	2.445	2.195	23,112
2023-01-18	2.450	2.450	2.400	2.450	2.199	12,101
2023-01-17	2.450	2.450	2.440	2.450	2.199	3,040
2023-01-16	2.445	2.450	2.405	2.450	2.199	13,335
2023-01-13	2.435	2.455	2.420	2.420	2.173	8,323
2023-01-12	2.450	2.450	2.405	2.435	2.186	12,723
2023-01-11	2.450	2.450	2.415	2.450	2.199	20,117
2023-01-10	2.470	2.470	2.425	2.470	2.217	8,171
2023-01-09	2.435	2.470	2.425	2.460	2.208	15,430
2023-01-05	2.475	2.475	2.425	2.425	2.177	17,312
2023-01-04	2.440	2.485	2.425	2.475	2.222	22,536
2023-01-03	2.490	2.490	2.400	2.450	2.199	16,609
2023-01-02	2.435	2.530	2.435	2.495	2.240	30,605
2022-12-30	2.445	2.480	2.380	2.435	2.186	19,936
2022-12-29	2.480	2.490	2.405	2.430	2.182	15,513
2022-12-28	2.490	2.495	2.405	2.440	2.191	34,102
2022-12-27	2.530	2.540	2.500	2.520	2.262	32,653
2022-12-23	2.530	2.530	2.500	2.520	2.262	16,801
2022-12-22	2.530	2.550	2.510	2.540	2.280	4,499
2022-12-21	2.550	2.550	2.510	2.530	2.271	18,627
2022-12-20	2.560	2.570	2.520	2.560	2.298	2,344
2022-12-19	2.515	2.580	2.510	2.560	2.298	9,486

← NewerPage 16 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.