Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.730 | 3.880 | 3.730 | 3.850 | 3.850 | 13,537 |
| 2026-07-23 | 3.880 | 3.880 | 3.650 | 3.730 | 3.730 | 23,223 |
| 2026-07-22 | 3.860 | 3.860 | 3.830 | 3.860 | 3.860 | 8,502 |
| 2026-07-21 | 3.830 | 3.860 | 3.830 | 3.860 | 3.860 | 9,719 |
| 2026-07-20 | 3.880 | 3.890 | 3.850 | 3.850 | 3.850 | 4,639 |
| 2026-07-17 | 3.930 | 3.940 | 3.700 | 3.830 | 3.830 | 27,660 |
| 2026-07-16 | 3.990 | 4.010 | 3.930 | 3.930 | 3.930 | 10,067 |
| 2026-07-15 | 3.980 | 4.000 | 3.940 | 3.940 | 3.940 | 26,008 |
| 2026-07-14 | 3.950 | 4.000 | 3.930 | 3.980 | 3.980 | 10,510 |
| 2026-07-13 | 4.040 | 4.060 | 3.920 | 4.000 | 4.000 | 20,669 |
| 2026-07-10 | 4.010 | 4.100 | 3.900 | 4.080 | 4.080 | 44,287 |
| 2026-07-09 | 3.970 | 4.020 | 3.900 | 4.010 | 4.010 | 23,761 |
| 2026-07-08 | 3.910 | 4.000 | 3.900 | 3.900 | 3.900 | 54,489 |
| 2026-07-07 | 4.100 | 4.180 | 4.050 | 4.180 | 3.930 | 66,545 |
| 2026-07-06 | 4.050 | 4.100 | 4.000 | 4.100 | 3.855 | 97,363 |
| 2026-07-03 | 4.040 | 4.050 | 3.990 | 4.030 | 3.789 | 31,032 |
| 2026-07-02 | 3.990 | 4.050 | 3.950 | 4.030 | 3.789 | 13,980 |
| 2026-07-01 | 3.990 | 4.050 | 3.910 | 3.990 | 3.751 | 157,123 |
| 2026-06-30 | 3.980 | 3.990 | 3.930 | 3.990 | 3.751 | 14,397 |
| 2026-06-29 | 3.980 | 4.000 | 3.930 | 3.980 | 3.742 | 33,829 |
| 2026-06-26 | 3.890 | 3.990 | 3.840 | 3.980 | 3.742 | 57,865 |
| 2026-06-25 | 3.800 | 3.900 | 3.760 | 3.900 | 3.667 | 17,228 |
| 2026-06-24 | 3.850 | 3.900 | 3.730 | 3.770 | 3.545 | 20,457 |
| 2026-06-23 | 3.920 | 3.920 | 3.710 | 3.830 | 3.601 | 75,050 |
| 2026-06-22 | 3.690 | 3.750 | 3.620 | 3.680 | 3.460 | 16,725 |
| 2026-06-19 | 3.670 | 3.720 | 3.660 | 3.700 | 3.479 | 13,358 |
| 2026-06-18 | 3.680 | 3.750 | 3.650 | 3.730 | 3.507 | 15,346 |
| 2026-06-17 | 3.710 | 3.740 | 3.600 | 3.740 | 3.516 | 39,010 |
| 2026-06-16 | 3.720 | 3.720 | 3.670 | 3.720 | 3.498 | 14,003 |
| 2026-06-15 | 3.700 | 3.880 | 3.660 | 3.720 | 3.498 | 33,013 |
| 2026-06-12 | 3.880 | 3.880 | 3.670 | 3.670 | 3.451 | 28,419 |
| 2026-06-11 | 3.750 | 3.810 | 3.700 | 3.760 | 3.535 | 26,721 |
| 2026-06-10 | 4.000 | 4.000 | 3.600 | 3.790 | 3.563 | 116,815 |
| 2026-06-09 | 3.900 | 4.060 | 3.640 | 3.970 | 3.733 | 108,413 |
| 2026-06-08 | 3.850 | 3.850 | 3.660 | 3.660 | 3.441 | 104,767 |
| 2026-06-05 | 4.160 | 4.190 | 3.830 | 3.880 | 3.648 | 179,673 |
| 2026-06-03 | 4.180 | 4.590 | 4.060 | 4.150 | 3.902 | 608,156 |
| 2026-06-02 | 3.700 | 4.390 | 3.700 | 4.100 | 3.855 | 764,873 |
| 2026-06-01 | 3.700 | 3.900 | 3.510 | 3.560 | 3.347 | 552,175 |
| 2026-05-29 | 3.080 | 3.080 | 3.050 | 3.080 | 2.896 | 8,975 |
| 2026-05-28 | 3.070 | 3.080 | 3.010 | 3.080 | 2.896 | 14,929 |
| 2026-05-27 | 3.050 | 3.070 | 3.010 | 3.010 | 2.830 | 7,098 |
| 2026-05-26 | 3.000 | 3.080 | 2.980 | 3.050 | 2.868 | 36,959 |
| 2026-05-25 | 2.950 | 3.000 | 2.940 | 3.000 | 2.821 | 21,812 |
| 2026-05-22 | 3.000 | 3.060 | 2.940 | 2.990 | 2.811 | 107,970 |
| 2026-05-21 | 3.100 | 3.210 | 2.970 | 3.000 | 2.821 | 90,905 |
| 2026-05-20 | 3.080 | 3.130 | 2.990 | 3.100 | 2.915 | 28,242 |
| 2026-05-19 | 3.110 | 3.230 | 3.100 | 3.130 | 2.943 | 26,104 |
| 2026-05-18 | 3.180 | 3.200 | 3.140 | 3.180 | 2.990 | 9,635 |
| 2026-05-15 | 3.160 | 3.250 | 3.150 | 3.180 | 2.990 | 27,479 |
| 2026-05-14 | 3.380 | 3.380 | 3.190 | 3.190 | 2.999 | 26,708 |
| 2026-05-13 | 3.330 | 3.410 | 3.300 | 3.310 | 3.112 | 7,975 |
| 2026-05-12 | 3.400 | 3.420 | 3.320 | 3.350 | 3.150 | 11,557 |
| 2026-05-11 | 3.390 | 3.390 | 3.300 | 3.310 | 3.112 | 15,918 |
| 2026-05-08 | 3.400 | 3.400 | 3.260 | 3.320 | 3.121 | 8,040 |
| 2026-05-07 | 3.250 | 3.330 | 3.250 | 3.330 | 3.131 | 4,103 |
| 2026-05-06 | 3.290 | 3.290 | 3.220 | 3.280 | 3.084 | 7,339 |
| 2026-05-05 | 3.360 | 3.360 | 3.210 | 3.220 | 3.027 | 25,406 |
| 2026-05-04 | 3.440 | 3.440 | 3.290 | 3.360 | 3.159 | 8,146 |
| 2026-04-30 | 3.300 | 3.380 | 3.260 | 3.380 | 3.178 | 9,262 |
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.