Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 2.945 | 3.100 | 2.905 | 3.100 | 2.783 | 7,583 |
| 2022-06-28 | 3.055 | 3.080 | 2.985 | 2.985 | 2.680 | 1,953 |
| 2022-06-27 | 2.905 | 3.060 | 2.900 | 3.055 | 2.743 | 7,880 |
| 2022-06-24 | 2.945 | 2.995 | 2.890 | 2.905 | 2.608 | 5,501 |
| 2022-06-23 | 3.000 | 3.000 | 2.880 | 2.890 | 2.594 | 15,504 |
| 2022-06-22 | 3.100 | 3.100 | 2.930 | 3.000 | 2.693 | 1,102 |
| 2022-06-21 | 3.010 | 3.100 | 2.900 | 3.050 | 2.738 | 21,012 |
| 2022-06-20 | 3.110 | 3.200 | 3.000 | 3.045 | 2.734 | 14,104 |
| 2022-06-17 | 3.005 | 3.200 | 3.000 | 3.140 | 2.819 | 12,641 |
| 2022-06-15 | 3.250 | 3.250 | 3.140 | 3.140 | 2.819 | 12,155 |
| 2022-06-14 | 3.350 | 3.350 | 3.220 | 3.300 | 2.963 | 18,562 |
| 2022-06-13 | 3.500 | 3.500 | 3.320 | 3.380 | 3.034 | 13,564 |
| 2022-06-10 | 3.600 | 3.600 | 3.410 | 3.500 | 3.142 | 11,249 |
| 2022-06-09 | 3.585 | 3.600 | 3.510 | 3.600 | 3.232 | 14,280 |
| 2022-06-08 | 3.650 | 3.650 | 3.580 | 3.580 | 3.214 | 8,088 |
| 2022-06-07 | 3.690 | 3.690 | 3.650 | 3.690 | 3.313 | 452 |
| 2022-06-06 | 3.700 | 3.700 | 3.615 | 3.680 | 3.304 | 4,085 |
| 2022-06-03 | 3.700 | 3.700 | 3.600 | 3.700 | 3.322 | 4,639 |
| 2022-06-02 | 3.690 | 3.700 | 3.650 | 3.680 | 3.304 | 5,700 |
| 2022-06-01 | 3.700 | 3.700 | 3.610 | 3.630 | 3.259 | 9,240 |
| 2022-05-31 | 3.520 | 3.730 | 3.520 | 3.700 | 3.322 | 19,919 |
| 2022-05-30 | 3.500 | 3.565 | 3.410 | 3.500 | 3.142 | 31,954 |
| 2022-05-27 | 3.630 | 3.650 | 3.500 | 3.500 | 3.142 | 16,240 |
| 2022-05-26 | 3.650 | 3.650 | 3.605 | 3.630 | 3.259 | 6,217 |
| 2022-05-25 | 3.685 | 3.690 | 3.630 | 3.640 | 3.268 | 1,880 |
| 2022-05-24 | 3.690 | 3.690 | 3.610 | 3.650 | 3.277 | 5,480 |
| 2022-05-23 | 3.695 | 3.695 | 3.605 | 3.605 | 3.236 | 5,775 |
| 2022-05-20 | 3.530 | 3.700 | 3.530 | 3.605 | 3.236 | 21,560 |
| 2022-05-19 | 3.550 | 3.650 | 3.500 | 3.515 | 3.156 | 78,436 |
| 2022-05-18 | 3.655 | 3.655 | 3.560 | 3.565 | 3.200 | 70,865 |
| 2022-05-17 | 3.700 | 3.700 | 3.640 | 3.660 | 3.286 | 14,469 |
| 2022-05-16 | 3.750 | 3.750 | 3.660 | 3.700 | 3.322 | 12,323 |
| 2022-05-13 | 3.800 | 3.800 | 3.700 | 3.730 | 3.349 | 9,212 |
| 2022-05-12 | 3.760 | 3.840 | 3.740 | 3.760 | 3.376 | 11,118 |
| 2022-05-11 | 3.760 | 3.835 | 3.740 | 3.835 | 3.443 | 26,285 |
| 2022-05-10 | 3.800 | 3.840 | 3.755 | 3.765 | 3.380 | 17,891 |
| 2022-05-09 | 3.820 | 3.995 | 3.750 | 3.800 | 3.411 | 12,661 |
| 2022-05-06 | 3.950 | 3.950 | 3.760 | 3.800 | 3.411 | 26,392 |
| 2022-05-05 | 4.000 | 4.060 | 3.950 | 3.950 | 3.546 | 27,442 |
| 2022-05-04 | 4.010 | 4.010 | 3.880 | 4.000 | 3.591 | 14,724 |
| 2022-05-02 | 4.200 | 4.250 | 4.050 | 4.050 | 3.636 | 15,915 |
| 2022-04-29 | 4.150 | 4.550 | 4.150 | 4.150 | 3.726 | 38,361 |
| 2022-04-28 | 4.100 | 4.180 | 4.050 | 4.150 | 3.726 | 6,444 |
| 2022-04-27 | 4.100 | 4.180 | 4.050 | 4.080 | 3.663 | 18,641 |
| 2022-04-26 | 4.150 | 4.160 | 4.150 | 4.160 | 3.735 | 2,736 |
| 2022-04-25 | 4.200 | 4.200 | 4.080 | 4.150 | 3.726 | 17,846 |
| 2022-04-22 | 4.180 | 4.210 | 4.110 | 4.205 | 3.775 | 5,438 |
| 2022-04-21 | 4.300 | 4.405 | 4.180 | 4.180 | 3.753 | 10,256 |
| 2022-04-20 | 4.200 | 4.355 | 4.200 | 4.290 | 3.851 | 13,102 |
| 2022-04-19 | 4.300 | 4.370 | 4.110 | 4.200 | 3.771 | 77,386 |
| 2022-04-14 | 4.520 | 4.745 | 4.180 | 4.290 | 3.851 | 63,193 |
| 2022-04-13 | 4.520 | 4.560 | 4.440 | 4.500 | 4.040 | 21,496 |
| 2022-04-12 | 4.650 | 4.650 | 4.510 | 4.630 | 4.157 | 14,729 |
| 2022-04-11 | 4.850 | 4.850 | 4.560 | 4.670 | 4.192 | 70,976 |
| 2022-04-08 | 4.370 | 5.120 | 4.370 | 4.860 | 4.363 | 181,242 |
| 2022-04-07 | 4.440 | 4.460 | 4.360 | 4.460 | 4.004 | 8,648 |
| 2022-04-06 | 4.470 | 4.490 | 4.370 | 4.370 | 3.923 | 5,356 |
| 2022-04-05 | 4.460 | 4.500 | 4.360 | 4.470 | 4.013 | 10,317 |
| 2022-04-04 | 4.480 | 4.480 | 4.360 | 4.400 | 3.950 | 13,817 |
| 2022-04-01 | 4.500 | 4.500 | 4.360 | 4.380 | 3.932 | 17,880 |
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.