Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 4.800 | 4.820 | 4.700 | 4.700 | 4.219 | 31,262 |
| 2022-01-04 | 4.780 | 4.800 | 4.700 | 4.700 | 4.219 | 19,114 |
| 2022-01-03 | 4.400 | 4.820 | 4.400 | 4.650 | 4.174 | 53,982 |
| 2021-12-30 | 4.260 | 4.340 | 4.240 | 4.340 | 3.896 | 23,807 |
| 2021-12-29 | 4.150 | 4.260 | 4.060 | 4.240 | 3.806 | 27,740 |
| 2021-12-28 | 4.140 | 4.240 | 3.770 | 4.030 | 3.618 | 234,087 |
| 2021-12-27 | 4.200 | 4.300 | 4.140 | 4.140 | 3.717 | 88,207 |
| 2021-12-23 | 4.390 | 4.390 | 4.250 | 4.350 | 3.905 | 32,660 |
| 2021-12-22 | 4.400 | 4.400 | 4.310 | 4.400 | 3.950 | 13,796 |
| 2021-12-21 | 4.300 | 4.460 | 4.280 | 4.400 | 3.950 | 24,628 |
| 2021-12-20 | 4.500 | 4.500 | 4.280 | 4.290 | 3.851 | 43,791 |
| 2021-12-17 | 4.500 | 4.500 | 4.350 | 4.420 | 3.968 | 21,955 |
| 2021-12-16 | 4.450 | 4.500 | 4.430 | 4.440 | 3.986 | 12,223 |
| 2021-12-15 | 4.560 | 4.560 | 4.340 | 4.400 | 3.950 | 18,958 |
| 2021-12-14 | 4.590 | 4.590 | 4.360 | 4.560 | 4.094 | 16,922 |
| 2021-12-13 | 4.590 | 4.590 | 4.510 | 4.530 | 4.067 | 9,504 |
| 2021-12-10 | 4.580 | 4.600 | 4.550 | 4.590 | 4.121 | 17,641 |
| 2021-12-09 | 4.600 | 4.600 | 4.510 | 4.580 | 4.112 | 10,426 |
| 2021-12-08 | 4.630 | 4.640 | 4.550 | 4.600 | 4.130 | 12,320 |
| 2021-12-07 | 4.810 | 4.810 | 4.630 | 4.640 | 4.166 | 8,939 |
| 2021-12-06 | 4.950 | 4.950 | 4.640 | 4.700 | 4.219 | 16,281 |
| 2021-12-03 | 4.700 | 4.960 | 4.650 | 4.890 | 4.390 | 44,496 |
| 2021-12-02 | 4.680 | 4.680 | 4.570 | 4.620 | 4.148 | 14,596 |
| 2021-12-01 | 4.300 | 4.550 | 4.300 | 4.550 | 4.085 | 19,402 |
| 2021-11-30 | 4.290 | 4.300 | 4.250 | 4.300 | 3.860 | 28,305 |
| 2021-11-29 | 4.370 | 4.430 | 4.200 | 4.260 | 3.824 | 32,572 |
| 2021-11-26 | 4.500 | 4.500 | 4.300 | 4.310 | 3.869 | 34,773 |
| 2021-11-25 | 4.490 | 4.500 | 4.460 | 4.490 | 4.031 | 6,774 |
| 2021-11-24 | 4.440 | 4.500 | 4.360 | 4.420 | 3.968 | 15,008 |
| 2021-11-23 | 4.490 | 4.550 | 4.360 | 4.360 | 3.914 | 13,535 |
| 2021-11-22 | 4.480 | 4.500 | 4.400 | 4.490 | 4.031 | 17,783 |
| 2021-11-19 | 4.350 | 4.460 | 4.320 | 4.460 | 4.004 | 35,355 |
| 2021-11-18 | 4.500 | 4.500 | 4.200 | 4.320 | 3.878 | 71,654 |
| 2021-11-17 | 4.580 | 4.580 | 4.400 | 4.500 | 4.040 | 130,824 |
| 2021-11-16 | 4.720 | 4.840 | 4.700 | 4.720 | 4.237 | 22,996 |
| 2021-11-15 | 4.930 | 4.970 | 4.740 | 4.760 | 4.273 | 36,533 |
| 2021-11-12 | 4.980 | 4.990 | 4.820 | 4.820 | 4.327 | 23,062 |
| 2021-11-10 | 4.990 | 4.990 | 4.860 | 4.980 | 4.471 | 11,533 |
| 2021-11-09 | 4.960 | 5.000 | 4.850 | 4.850 | 4.354 | 16,874 |
| 2021-11-08 | 4.850 | 4.940 | 4.720 | 4.930 | 4.426 | 46,464 |
| 2021-11-05 | 4.980 | 4.980 | 4.750 | 4.850 | 4.354 | 33,849 |
| 2021-11-04 | 4.800 | 5.000 | 4.750 | 4.980 | 4.471 | 35,918 |
| 2021-11-03 | 4.800 | 4.800 | 4.750 | 4.800 | 4.309 | 18,786 |
| 2021-11-02 | 4.800 | 4.800 | 4.650 | 4.800 | 4.309 | 34,377 |
| 2021-10-29 | 4.790 | 4.790 | 4.600 | 4.780 | 4.291 | 58,793 |
| 2021-10-28 | 4.780 | 4.780 | 4.700 | 4.760 | 4.273 | 11,179 |
| 2021-10-27 | 4.900 | 4.900 | 4.650 | 4.740 | 4.255 | 43,036 |
| 2021-10-26 | 4.880 | 4.880 | 4.810 | 4.880 | 4.381 | 22,281 |
| 2021-10-25 | 4.900 | 4.980 | 4.800 | 4.890 | 4.390 | 45,883 |
| 2021-10-22 | 5.060 | 5.080 | 4.870 | 4.920 | 4.417 | 46,178 |
| 2021-10-21 | 4.990 | 5.080 | 4.850 | 5.000 | 4.489 | 73,921 |
← NewerPage 21 of 21 · 1,251 trading days
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.