Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	4.500	4.590	4.300	4.570	4.103	66,584
2022-03-30	4.600	4.790	4.600	4.680	4.201	5,223
2022-03-29	4.710	4.800	4.510	4.530	4.067	18,814
2022-03-28	4.780	4.800	4.600	4.700	4.219	15,436
2022-03-25	4.690	4.700	4.630	4.650	4.174	6,654
2022-03-24	4.410	4.800	4.400	4.690	4.210	44,750
2022-03-23	4.400	4.410	4.320	4.390	3.941	11,811
2022-03-22	4.300	4.410	4.280	4.360	3.914	23,027
2022-03-21	4.310	4.400	4.270	4.280	3.842	29,082
2022-03-18	4.400	4.400	4.300	4.310	3.869	19,319
2022-03-17	4.370	4.400	4.310	4.310	3.869	16,279
2022-03-16	4.390	4.390	4.270	4.350	3.905	9,915
2022-03-15	4.380	4.400	4.310	4.400	3.950	14,168
2022-03-14	4.320	4.380	4.250	4.380	3.932	21,206
2022-03-11	4.300	4.300	4.140	4.180	3.753	18,593
2022-03-10	4.350	4.400	4.090	4.290	3.851	37,353
2022-03-09	4.380	4.380	4.250	4.350	3.905	11,839
2022-03-08	4.380	4.380	4.300	4.340	3.896	13,990
2022-03-07	4.340	4.400	4.110	4.200	3.771	20,084
2022-03-04	4.200	4.360	4.150	4.150	3.726	17,566
2022-03-03	4.380	4.400	4.200	4.220	3.788	25,541
2022-03-02	4.250	4.340	4.160	4.330	3.887	14,345
2022-03-01	4.200	4.340	4.100	4.160	3.735	90,747
2022-02-28	4.050	4.120	3.720	4.060	3.645	31,747
2022-02-25	3.840	4.160	3.800	3.800	3.411	68,411
2022-02-24	3.980	4.000	3.670	3.900	3.501	86,787
2022-02-23	4.120	4.180	4.120	4.130	3.708	5,912
2022-02-22	4.080	4.080	4.030	4.070	3.654	15,828
2022-02-21	4.220	4.250	4.000	4.050	3.636	29,892
2022-02-18	4.290	4.290	4.140	4.220	3.788	9,208
2022-02-17	4.300	4.350	4.200	4.200	3.771	13,977
2022-02-16	4.280	4.350	4.280	4.280	3.842	7,750
2022-02-15	4.300	4.400	4.280	4.300	3.860	24,226
2022-02-14	4.450	4.450	4.260	4.300	3.860	32,791
2022-02-11	4.450	4.450	4.410	4.440	3.986	6,303
2022-02-10	4.540	4.540	4.450	4.500	4.040	5,493
2022-02-09	4.550	4.550	4.500	4.500	4.040	5,693
2022-02-08	4.500	4.560	4.460	4.520	4.058	7,100
2022-02-07	4.540	4.560	4.500	4.520	4.058	5,773
2022-02-04	4.490	4.540	4.380	4.440	3.986	8,743
2022-02-03	4.500	4.500	4.380	4.420	3.968	16,535
2022-02-02	4.400	4.530	4.400	4.500	4.040	7,898
2022-02-01	4.450	4.450	4.380	4.380	3.932	9,277
2022-01-31	4.390	4.530	4.350	4.440	3.986	14,559
2022-01-28	4.500	4.500	4.300	4.390	3.941	10,522
2022-01-27	4.540	4.540	4.350	4.500	4.040	13,787
2022-01-26	4.420	4.530	4.420	4.450	3.995	12,269
2022-01-25	4.260	4.470	4.200	4.340	3.896	14,911
2022-01-24	4.500	4.500	4.220	4.230	3.797	30,854
2022-01-21	4.650	4.650	4.340	4.500	4.040	32,874
2022-01-20	4.850	4.850	4.500	4.600	4.130	22,608
2022-01-19	4.700	4.710	4.650	4.650	4.174	13,639
2022-01-18	4.850	4.900	4.670	4.700	4.219	30,427
2022-01-17	4.890	4.890	4.820	4.850	4.354	15,367
2022-01-14	4.900	4.950	4.760	4.820	4.327	28,807
2022-01-13	4.980	5.000	4.830	4.900	4.399	18,037
2022-01-12	4.970	5.000	4.960	4.960	4.453	16,365
2022-01-11	4.810	5.000	4.800	4.970	4.462	38,042
2022-01-10	4.660	4.800	4.600	4.800	4.309	17,204
2022-01-07	4.680	4.750	4.540	4.680	4.201	10,502

← NewerPage 20 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.