Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	2.590	2.590	2.510	2.575	2.312	4,402
2022-09-21	2.640	2.640	2.530	2.535	2.276	9,214
2022-09-20	2.590	2.685	2.590	2.600	2.334	4,467
2022-09-19	2.600	2.705	2.585	2.585	2.321	4,346
2022-09-16	2.800	2.800	2.600	2.600	2.334	8,048
2022-09-15	2.750	2.800	2.705	2.750	2.469	4,992
2022-09-14	2.740	2.800	2.580	2.800	2.514	10,588
2022-09-13	2.750	2.750	2.600	2.700	2.424	2,170
2022-09-12	2.745	2.750	2.665	2.750	2.469	3,003
2022-09-09	2.750	2.750	2.610	2.750	2.469	10,441
2022-09-08	2.770	2.770	2.610	2.750	2.469	5,061
2022-09-07	2.610	2.610	2.550	2.600	2.334	3,473
2022-09-06	2.590	2.800	2.525	2.610	2.343	3,682
2022-09-05	2.595	2.615	2.530	2.590	2.325	4,026
2022-09-02	2.655	2.655	2.505	2.600	2.334	4,548
2022-09-01	2.580	2.800	2.550	2.655	2.384	17,858
2022-08-31	2.575	2.585	2.500	2.545	2.285	7,942
2022-08-30	2.635	2.635	2.520	2.525	2.267	8,877
2022-08-29	2.770	2.770	2.540	2.600	2.334	7,267
2022-08-26	2.770	2.770	2.680	2.680	2.406	6,330
2022-08-25	2.770	2.770	2.730	2.740	2.460	2,599
2022-08-24	2.705	2.790	2.700	2.770	2.487	8,928
2022-08-23	2.730	2.785	2.700	2.785	2.500	4,202
2022-08-22	2.700	2.860	2.700	2.705	2.428	13,734
2022-08-19	2.705	2.750	2.700	2.710	2.433	4,369
2022-08-18	2.760	2.760	2.700	2.755	2.473	3,643
2022-08-17	2.770	2.780	2.705	2.705	2.428	4,147
2022-08-16	2.820	2.820	2.705	2.770	2.487	3,198
2022-08-12	2.850	2.850	2.800	2.835	2.545	2,350
2022-08-11	2.850	2.860	2.765	2.765	2.482	7,129
2022-08-10	2.770	2.860	2.770	2.830	2.541	16,301
2022-08-09	2.830	2.850	2.765	2.765	2.482	5,360
2022-08-08	2.800	2.835	2.710	2.765	2.482	6,653
2022-08-05	2.700	2.770	2.700	2.715	2.437	2,656
2022-08-04	2.770	2.770	2.700	2.700	2.424	2,397
2022-08-03	2.770	2.790	2.700	2.700	2.424	9,428
2022-08-02	2.840	2.840	2.770	2.770	2.487	4,854
2022-08-01	2.810	2.835	2.800	2.800	2.514	10,601
2022-07-29	2.750	2.810	2.750	2.770	2.487	5,419
2022-07-28	2.700	2.800	2.700	2.710	2.433	28,899
2022-07-27	2.640	2.640	2.500	2.565	2.303	15,764
2022-07-26	2.700	2.700	2.550	2.555	2.294	8,494
2022-07-25	2.620	2.770	2.620	2.660	2.388	14,626
2022-07-22	2.560	2.660	2.560	2.620	2.352	10,128
2022-07-21	2.560	2.600	2.530	2.550	2.289	5,435
2022-07-20	2.590	2.600	2.520	2.555	2.294	41,249
2022-07-19	2.390	2.460	2.390	2.460	2.208	13,182
2022-07-18	2.370	2.420	2.365	2.390	2.146	13,245
2022-07-15	2.380	2.380	2.300	2.350	2.110	20,346
2022-07-14	2.380	2.445	2.320	2.380	2.137	20,275
2022-07-13	2.420	2.460	2.380	2.380	2.137	17,286
2022-07-12	2.465	2.470	2.420	2.430	2.182	27,329
2022-07-11	2.480	2.545	2.460	2.465	2.213	38,149
2022-07-08	2.650	2.650	2.450	2.540	2.280	123,360
2022-07-07	2.995	3.000	2.530	2.650	2.379	142,281
2022-07-06	2.920	2.995	2.920	2.920	2.621	10,392
2022-07-05	2.980	2.980	2.900	2.900	2.603	6,244
2022-07-04	3.030	3.030	2.905	2.915	2.617	8,820
2022-07-01	3.125	3.125	2.990	2.990	2.684	3,959
2022-06-30	3.120	3.150	3.030	3.030	2.720	5,338

← NewerPage 18 of 21 · 1,256 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.