Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	3.150	3.230	3.100	3.190	2.999	25,138
2026-01-30	3.350	3.350	3.160	3.250	3.056	8,005
2026-01-29	3.350	3.350	3.140	3.350	3.150	14,286
2026-01-28	3.320	3.350	3.250	3.350	3.150	8,188
2026-01-27	3.290	3.340	3.080	3.340	3.140	39,834
2026-01-26	3.240	3.370	3.100	3.230	3.037	38,039
2026-01-23	3.370	3.370	3.160	3.240	3.046	35,135
2026-01-22	3.380	3.570	3.350	3.370	3.168	48,971
2026-01-21	3.220	3.520	3.180	3.380	3.178	258,476
2026-01-20	2.960	3.250	2.960	3.170	2.980	85,980
2026-01-19	2.950	3.040	2.950	2.960	2.783	18,095
2026-01-16	2.900	2.940	2.880	2.900	2.727	3,016
2026-01-15	2.990	2.990	2.860	2.900	2.727	5,532
2026-01-14	3.000	3.000	2.850	2.920	2.745	15,885
2026-01-13	2.960	2.970	2.880	2.970	2.792	16,932
2026-01-12	3.030	3.030	2.960	2.990	2.811	7,215
2026-01-09	2.940	3.030	2.930	3.030	2.849	9,709
2026-01-08	2.890	3.090	2.880	3.030	2.849	60,957
2026-01-07	2.850	2.900	2.750	2.880	2.708	31,765
2026-01-05	2.720	2.850	2.630	2.740	2.576	125,391
2026-01-02	2.740	2.740	2.600	2.630	2.473	77,404
2025-12-30	2.620	2.640	2.590	2.600	2.445	147,110
2025-12-29	2.650	2.680	2.630	2.630	2.473	105,200
2025-12-23	2.660	2.690	2.640	2.670	2.510	409,480
2025-12-22	2.680	2.710	2.630	2.650	2.492	135,284
2025-12-19	2.670	2.750	2.660	2.680	2.520	80,912
2025-12-18	2.800	2.800	2.670	2.720	2.557	106,346
2025-12-17	2.870	2.870	2.730	2.730	2.567	50,961
2025-12-16	2.830	2.870	2.770	2.780	2.614	65,543
2025-12-15	2.820	2.870	2.800	2.830	2.661	39,813
2025-12-12	2.850	2.870	2.780	2.820	2.651	15,482
2025-12-11	2.870	2.870	2.810	2.820	2.651	11,325
2025-12-10	2.810	2.860	2.760	2.860	2.689	24,114
2025-12-09	2.860	2.860	2.800	2.810	2.642	33,793
2025-12-08	2.870	2.890	2.820	2.840	2.670	13,847
2025-12-05	2.820	2.890	2.820	2.860	2.689	4,684
2025-12-04	2.890	2.890	2.800	2.820	2.651	20,281
2025-12-03	2.900	2.940	2.810	2.880	2.708	21,282
2025-12-02	2.940	2.970	2.900	2.900	2.727	30,609
2025-12-01	2.980	2.980	2.810	2.930	2.755	42,865
2025-11-28	3.010	3.020	2.970	3.020	2.839	11,295
2025-11-27	2.990	3.030	2.970	3.010	2.830	8,505
2025-11-26	3.000	3.000	2.970	2.990	2.811	26,318
2025-11-25	2.960	3.020	2.960	2.980	2.802	34,988
2025-11-24	3.040	3.040	2.970	3.020	2.839	8,583
2025-11-21	3.100	3.120	2.960	3.040	2.858	65,533
2025-11-20	3.040	3.140	3.000	3.010	2.830	23,503
2025-11-19	2.960	3.060	2.850	2.980	2.802	71,608
2025-11-18	2.840	2.950	2.730	2.840	2.670	52,232
2025-11-17	3.190	3.270	2.840	2.840	2.670	469,349
2025-11-14	3.130	3.280	3.130	3.200	3.009	30,098
2025-11-13	3.200	3.200	3.100	3.100	2.915	20,408
2025-11-12	3.180	3.270	3.150	3.200	3.009	12,927
2025-11-10	3.080	3.180	3.060	3.160	2.971	16,979
2025-11-07	3.140	3.150	3.060	3.060	2.877	25,272
2025-11-06	3.130	3.240	3.070	3.100	2.915	26,015
2025-11-05	3.120	3.190	3.060	3.130	2.943	43,770
2025-11-04	3.220	3.220	3.080	3.120	2.933	27,783
2025-11-03	3.270	3.410	3.170	3.250	3.056	73,372
2025-10-31	3.450	3.450	3.410	3.410	3.206	13,273

← NewerPage 4 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.