Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.525	2.600	2.520	2.585	2.321	10,298
2022-12-15	2.600	2.620	2.535	2.535	2.276	23,288
2022-12-14	2.620	2.625	2.550	2.600	2.334	9,780
2022-12-13	2.615	2.620	2.540	2.620	2.352	19,367
2022-12-12	2.620	2.620	2.550	2.615	2.348	10,603
2022-12-09	2.600	2.625	2.580	2.580	2.316	18,572
2022-12-08	2.600	2.620	2.560	2.600	2.334	18,098
2022-12-07	2.560	2.600	2.560	2.560	2.298	4,441
2022-12-06	2.595	2.620	2.595	2.595	2.330	2,220
2022-12-05	2.525	2.625	2.520	2.600	2.334	18,381
2022-12-02	2.560	2.570	2.515	2.530	2.271	7,237
2022-12-01	2.575	2.575	2.505	2.565	2.303	4,126
2022-11-30	2.585	2.585	2.510	2.510	2.253	9,832
2022-11-29	2.520	2.570	2.510	2.570	2.307	7,323
2022-11-28	2.500	2.590	2.500	2.585	2.321	2,004
2022-11-25	2.545	2.590	2.510	2.515	2.258	3,911
2022-11-24	2.585	2.590	2.510	2.515	2.258	10,303
2022-11-23	2.550	2.625	2.540	2.580	2.316	21,883
2022-11-22	2.400	2.595	2.380	2.550	2.289	38,071
2022-11-21	2.445	2.445	2.390	2.390	2.146	6,666
2022-11-18	2.450	2.450	2.380	2.440	2.191	7,610
2022-11-17	2.410	2.475	2.360	2.450	2.199	11,167
2022-11-16	2.600	2.600	2.400	2.475	2.222	19,769
2022-11-15	2.640	2.640	2.560	2.600	2.334	7,849
2022-11-14	2.600	2.670	2.530	2.560	2.298	9,548
2022-11-10	2.675	2.675	2.500	2.580	2.316	2,002
2022-11-09	2.600	2.620	2.510	2.550	2.289	7,677
2022-11-08	2.615	2.615	2.520	2.570	2.307	3,349
2022-11-07	2.630	2.630	2.540	2.590	2.325	12,810
2022-11-04	2.495	2.690	2.495	2.630	2.361	11,476
2022-11-03	2.450	2.540	2.400	2.495	2.240	9,813
2022-11-02	2.420	2.560	2.420	2.540	2.280	27,812
2022-10-31	2.420	2.420	2.355	2.420	2.173	7,769
2022-10-28	2.370	2.440	2.350	2.355	2.114	5,711
2022-10-27	2.370	2.370	2.330	2.370	2.128	3,188
2022-10-26	2.420	2.420	2.330	2.370	2.128	12,274
2022-10-25	2.495	2.495	2.360	2.415	2.168	3,644
2022-10-24	2.490	2.490	2.360	2.480	2.226	5,545
2022-10-21	2.495	2.495	2.370	2.495	2.240	9,972
2022-10-20	2.370	2.450	2.370	2.450	2.199	6,731
2022-10-19	2.420	2.420	2.370	2.410	2.164	990
2022-10-18	2.420	2.420	2.390	2.420	2.173	1,151
2022-10-17	2.400	2.495	2.370	2.420	2.173	695
2022-10-14	2.380	2.420	2.360	2.395	2.150	6,087
2022-10-13	2.495	2.495	2.360	2.360	2.119	1,632
2022-10-12	2.415	2.495	2.360	2.420	2.173	1,277
2022-10-11	2.510	2.510	2.350	2.355	2.114	5,364
2022-10-10	2.400	2.440	2.380	2.430	2.182	5,879
2022-10-07	2.490	2.500	2.405	2.405	2.159	5,122
2022-10-06	2.490	2.490	2.420	2.490	2.235	3,338
2022-10-05	2.490	2.490	2.400	2.490	2.235	9,134
2022-10-04	2.470	2.495	2.400	2.400	2.155	23,762
2022-10-03	2.500	2.500	2.275	2.470	2.217	19,766
2022-09-30	2.510	2.510	2.360	2.440	2.191	40,883
2022-09-29	2.310	2.380	2.310	2.350	2.110	8,953
2022-09-28	2.310	2.345	2.260	2.345	2.105	5,388
2022-09-27	2.490	2.500	2.260	2.500	2.244	45,029
2022-09-26	2.500	2.500	2.360	2.490	2.235	9,588
2022-09-23	2.575	2.590	2.425	2.460	2.208	13,661
2022-09-22	2.590	2.590	2.510	2.575	2.312	4,402

← NewerPage 17 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.