Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.450 | 3.450 | 3.410 | 3.410 | 3.206 | 13,273 |
| 2025-10-30 | 3.450 | 3.480 | 3.420 | 3.450 | 3.244 | 7,599 |
| 2025-10-29 | 3.500 | 3.530 | 3.460 | 3.490 | 3.281 | 21,109 |
| 2025-10-28 | 3.570 | 3.570 | 3.500 | 3.520 | 3.310 | 7,536 |
| 2025-10-27 | 3.650 | 3.650 | 3.530 | 3.570 | 3.357 | 28,556 |
| 2025-10-24 | 3.720 | 3.720 | 3.630 | 3.650 | 3.432 | 9,903 |
| 2025-10-23 | 3.620 | 3.730 | 3.540 | 3.730 | 3.507 | 27,495 |
| 2025-10-22 | 3.700 | 3.700 | 3.610 | 3.620 | 3.404 | 17,708 |
| 2025-10-21 | 3.720 | 3.720 | 3.640 | 3.700 | 3.479 | 5,425 |
| 2025-10-20 | 3.650 | 3.740 | 3.650 | 3.730 | 3.507 | 21,575 |
| 2025-10-17 | 3.510 | 3.670 | 3.460 | 3.560 | 3.347 | 34,234 |
| 2025-10-16 | 3.590 | 3.600 | 3.490 | 3.580 | 3.366 | 14,955 |
| 2025-10-15 | 3.510 | 3.590 | 3.510 | 3.590 | 3.375 | 11,141 |
| 2025-10-14 | 3.570 | 3.620 | 3.470 | 3.500 | 3.291 | 35,884 |
| 2025-10-13 | 3.500 | 3.610 | 3.400 | 3.570 | 3.357 | 67,189 |
| 2025-10-10 | 3.660 | 3.660 | 3.500 | 3.510 | 3.300 | 90,593 |
| 2025-10-09 | 3.810 | 3.810 | 3.650 | 3.690 | 3.469 | 37,919 |
| 2025-10-08 | 3.780 | 3.810 | 3.730 | 3.780 | 3.554 | 8,516 |
| 2025-10-07 | 3.950 | 3.950 | 3.800 | 3.810 | 3.582 | 21,769 |
| 2025-10-06 | 4.030 | 4.030 | 3.870 | 3.960 | 3.723 | 19,861 |
| 2025-10-03 | 3.950 | 4.030 | 3.940 | 4.030 | 3.789 | 8,358 |
| 2025-10-02 | 4.040 | 4.100 | 3.900 | 3.940 | 3.704 | 29,985 |
| 2025-10-01 | 3.960 | 4.060 | 3.920 | 4.060 | 3.817 | 16,441 |
| 2025-09-30 | 4.010 | 4.130 | 3.890 | 4.060 | 3.817 | 37,326 |
| 2025-09-29 | 3.820 | 3.990 | 3.820 | 3.960 | 3.723 | 34,705 |
| 2025-09-26 | 3.790 | 3.850 | 3.720 | 3.780 | 3.554 | 30,056 |
| 2025-09-25 | 3.830 | 3.890 | 3.780 | 3.790 | 3.563 | 41,187 |
| 2025-09-24 | 3.890 | 4.000 | 3.800 | 3.800 | 3.573 | 46,621 |
| 2025-09-23 | 4.100 | 4.100 | 3.820 | 3.920 | 3.686 | 40,636 |
| 2025-09-22 | 4.200 | 4.200 | 4.080 | 4.100 | 3.855 | 6,900 |
| 2025-09-19 | 4.100 | 4.240 | 4.100 | 4.150 | 3.902 | 39,015 |
| 2025-09-18 | 4.070 | 4.250 | 4.020 | 4.100 | 3.855 | 76,623 |
| 2025-09-17 | 3.870 | 4.310 | 3.870 | 4.090 | 3.845 | 182,517 |
| 2025-09-16 | 3.770 | 4.110 | 3.760 | 4.000 | 3.761 | 320,813 |
| 2025-09-15 | 3.530 | 3.700 | 3.520 | 3.670 | 3.451 | 42,497 |
| 2025-09-12 | 3.620 | 3.630 | 3.510 | 3.520 | 3.310 | 14,164 |
| 2025-09-11 | 3.570 | 3.670 | 3.510 | 3.620 | 3.404 | 9,730 |
| 2025-09-10 | 3.650 | 3.690 | 3.450 | 3.510 | 3.300 | 64,322 |
| 2025-09-09 | 3.620 | 3.670 | 3.620 | 3.670 | 3.451 | 9,996 |
| 2025-09-08 | 3.720 | 3.720 | 3.580 | 3.610 | 3.394 | 47,632 |
| 2025-09-05 | 3.580 | 3.780 | 3.580 | 3.720 | 3.498 | 233,148 |
| 2025-09-04 | 3.400 | 3.520 | 3.330 | 3.520 | 3.310 | 52,407 |
| 2025-09-03 | 3.400 | 3.490 | 3.390 | 3.410 | 3.206 | 64,382 |
| 2025-09-02 | 3.270 | 3.370 | 3.230 | 3.370 | 3.168 | 27,916 |
| 2025-09-01 | 3.300 | 3.320 | 3.280 | 3.280 | 3.084 | 19,795 |
| 2025-08-29 | 3.330 | 3.330 | 3.290 | 3.320 | 3.121 | 7,817 |
| 2025-08-28 | 3.290 | 3.330 | 3.290 | 3.330 | 3.131 | 8,997 |
| 2025-08-27 | 3.320 | 3.380 | 3.290 | 3.300 | 3.103 | 16,800 |
| 2025-08-26 | 3.430 | 3.440 | 3.290 | 3.380 | 3.178 | 39,381 |
| 2025-08-25 | 3.480 | 3.480 | 3.410 | 3.430 | 3.225 | 18,190 |
| 2025-08-22 | 3.430 | 3.490 | 3.430 | 3.480 | 3.272 | 12,377 |
| 2025-08-21 | 3.490 | 3.490 | 3.430 | 3.490 | 3.281 | 2,152 |
| 2025-08-20 | 3.320 | 3.520 | 3.320 | 3.490 | 3.281 | 90,563 |
| 2025-08-19 | 3.300 | 3.350 | 3.300 | 3.340 | 3.140 | 5,876 |
| 2025-08-18 | 3.390 | 3.390 | 3.300 | 3.320 | 3.121 | 12,606 |
| 2025-08-14 | 3.350 | 3.350 | 3.300 | 3.350 | 3.150 | 1,045 |
| 2025-08-13 | 3.340 | 3.350 | 3.300 | 3.350 | 3.150 | 3,122 |
| 2025-08-12 | 3.350 | 3.350 | 3.280 | 3.320 | 3.121 | 7,565 |
| 2025-08-11 | 3.340 | 3.400 | 3.280 | 3.350 | 3.150 | 17,855 |
| 2025-08-08 | 3.280 | 3.360 | 3.280 | 3.350 | 3.150 | 28,891 |
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.