Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.370	3.380	3.250	3.300	3.103	11,632
2026-04-28	3.400	3.400	3.310	3.370	3.168	14,729
2026-04-27	3.410	3.410	3.300	3.320	3.121	6,666
2026-04-24	3.460	3.460	3.280	3.320	3.121	33,945
2026-04-23	3.440	3.500	3.440	3.500	3.291	28,567
2026-04-22	3.500	3.500	3.450	3.480	3.272	17,077
2026-04-21	3.500	3.500	3.360	3.500	3.291	23,165
2026-04-20	3.480	3.550	3.380	3.500	3.291	26,504
2026-04-17	3.400	3.550	3.400	3.450	3.244	116,070
2026-04-16	3.030	3.560	3.030	3.350	3.150	141,286
2026-04-15	3.030	3.040	2.960	2.990	2.811	13,379
2026-04-14	3.030	3.030	2.950	2.960	2.783	28,452
2026-04-13	3.030	3.030	2.930	3.010	2.830	32,425
2026-04-10	3.030	3.040	2.990	3.020	2.839	10,255
2026-04-09	3.000	3.060	2.980	3.040	2.858	4,335
2026-04-08	2.940	3.070	2.940	3.010	2.830	20,945
2026-04-07	2.960	2.990	2.930	2.990	2.811	24,273
2026-04-02	3.130	3.130	3.000	3.000	2.821	14,360
2026-04-01	2.950	3.140	2.950	3.140	2.952	22,243
2026-03-31	2.930	2.990	2.930	2.950	2.774	5,405
2026-03-30	2.920	2.960	2.840	2.960	2.783	21,824
2026-03-27	2.920	2.950	2.920	2.950	2.774	3,613
2026-03-26	3.000	3.000	2.910	2.950	2.774	4,866
2026-03-25	3.000	3.000	2.930	3.000	2.821	4,903
2026-03-24	2.940	3.000	2.940	2.980	2.802	2,121
2026-03-23	3.000	3.000	2.930	2.930	2.755	13,105
2026-03-20	3.060	3.100	2.990	3.000	2.821	20,524
2026-03-19	3.060	3.100	3.030	3.060	2.877	14,912
2026-03-18	3.030	3.090	3.030	3.040	2.858	5,736
2026-03-17	3.060	3.090	3.000	3.090	2.905	13,914
2026-03-16	3.160	3.170	3.040	3.100	2.915	3,011
2026-03-13	3.020	3.160	3.010	3.160	2.971	8,489
2026-03-12	3.130	3.130	3.050	3.050	2.868	6,107
2026-03-11	3.190	3.190	2.970	3.130	2.943	45,124
2026-03-10	3.170	3.200	3.080	3.190	2.999	8,366
2026-03-09	3.190	3.190	3.040	3.160	2.971	13,622
2026-03-06	3.180	3.400	3.150	3.220	3.027	58,381
2026-03-05	3.100	3.200	3.100	3.180	2.990	11,627
2026-03-04	3.080	3.170	3.000	3.150	2.962	42,474
2026-03-03	3.230	3.230	3.080	3.170	2.980	34,978
2026-03-02	3.320	3.340	3.220	3.230	3.037	17,579
2026-02-27	3.400	3.400	3.290	3.300	3.103	2,328
2026-02-26	3.400	3.400	3.260	3.400	3.197	26,053
2026-02-25	3.310	3.380	3.260	3.300	3.103	7,288
2026-02-24	3.330	3.420	3.330	3.350	3.150	26,588
2026-02-23	3.420	3.440	3.290	3.350	3.150	22,061
2026-02-20	3.320	3.420	3.240	3.420	3.216	31,192
2026-02-19	3.350	3.350	3.280	3.350	3.150	9,081
2026-02-18	3.300	3.350	3.270	3.340	3.140	8,968
2026-02-17	3.300	3.330	3.260	3.300	3.103	5,823
2026-02-16	3.340	3.360	3.240	3.350	3.150	11,351
2026-02-13	3.300	3.400	3.220	3.340	3.140	28,439
2026-02-12	3.280	3.290	3.220	3.220	3.027	4,622
2026-02-11	3.350	3.350	3.200	3.290	3.093	13,451
2026-02-10	3.330	3.350	3.230	3.300	3.103	10,427
2026-02-09	3.300	3.360	3.230	3.330	3.131	10,759
2026-02-06	3.390	3.390	3.130	3.240	3.046	21,227
2026-02-05	3.390	3.390	3.210	3.290	3.093	12,811
2026-02-04	3.280	3.420	3.270	3.380	3.178	6,190
2026-02-03	3.100	3.410	3.090	3.410	3.206	44,652

← NewerPage 3 of 21 · 1,251 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.