Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.280 | 3.320 | 3.260 | 3.300 | 3.103 | 22,021 |
| 2025-08-06 | 3.200 | 3.280 | 3.200 | 3.280 | 3.084 | 22,870 |
| 2025-08-05 | 3.200 | 3.240 | 3.200 | 3.200 | 3.009 | 8,541 |
| 2025-08-04 | 3.220 | 3.250 | 3.200 | 3.200 | 3.009 | 5,294 |
| 2025-08-01 | 3.240 | 3.240 | 3.190 | 3.220 | 3.027 | 13,667 |
| 2025-07-31 | 3.240 | 3.240 | 3.200 | 3.220 | 3.027 | 5,183 |
| 2025-07-30 | 3.200 | 3.270 | 3.200 | 3.240 | 3.046 | 18,490 |
| 2025-07-29 | 3.190 | 3.250 | 3.190 | 3.200 | 3.009 | 8,216 |
| 2025-07-28 | 3.190 | 3.210 | 3.190 | 3.190 | 2.999 | 3,258 |
| 2025-07-25 | 3.220 | 3.220 | 3.190 | 3.190 | 2.999 | 15,221 |
| 2025-07-24 | 3.200 | 3.290 | 3.190 | 3.190 | 2.999 | 15,610 |
| 2025-07-23 | 3.200 | 3.280 | 3.200 | 3.250 | 3.056 | 12,246 |
| 2025-07-22 | 3.200 | 3.200 | 3.190 | 3.200 | 3.009 | 18,280 |
| 2025-07-21 | 3.190 | 3.270 | 3.190 | 3.200 | 3.009 | 31,814 |
| 2025-07-18 | 3.190 | 3.240 | 3.180 | 3.190 | 2.999 | 12,720 |
| 2025-07-17 | 3.200 | 3.200 | 3.190 | 3.190 | 2.999 | 2,523 |
| 2025-07-16 | 3.230 | 3.230 | 3.190 | 3.190 | 2.999 | 3,758 |
| 2025-07-15 | 3.270 | 3.270 | 3.190 | 3.190 | 2.999 | 12,665 |
| 2025-07-14 | 3.300 | 3.310 | 3.180 | 3.240 | 3.046 | 32,673 |
| 2025-07-11 | 3.320 | 3.320 | 3.200 | 3.280 | 3.084 | 4,232 |
| 2025-07-10 | 3.290 | 3.330 | 3.220 | 3.320 | 3.121 | 12,767 |
| 2025-07-09 | 3.240 | 3.300 | 3.220 | 3.290 | 3.093 | 23,689 |
| 2025-07-08 | 3.240 | 3.240 | 3.200 | 3.240 | 3.046 | 9,805 |
| 2025-07-07 | 3.190 | 3.240 | 3.190 | 3.240 | 3.046 | 6,413 |
| 2025-07-04 | 3.190 | 3.240 | 3.190 | 3.200 | 3.009 | 6,965 |
| 2025-07-03 | 3.260 | 3.260 | 3.200 | 3.200 | 3.009 | 22,160 |
| 2025-07-02 | 3.270 | 3.270 | 3.220 | 3.260 | 3.065 | 5,320 |
| 2025-07-01 | 3.280 | 3.280 | 3.180 | 3.270 | 3.074 | 17,029 |
| 2025-06-30 | 3.290 | 3.290 | 3.200 | 3.280 | 3.084 | 4,088 |
| 2025-06-27 | 3.280 | 3.330 | 3.200 | 3.290 | 3.093 | 25,986 |
| 2025-06-26 | 3.210 | 3.280 | 3.210 | 3.280 | 3.084 | 13,422 |
| 2025-06-25 | 3.250 | 3.340 | 3.140 | 3.280 | 3.084 | 11,577 |
| 2025-06-24 | 3.230 | 3.260 | 3.140 | 3.240 | 3.046 | 24,398 |
| 2025-06-23 | 3.260 | 3.260 | 3.110 | 3.220 | 3.027 | 9,849 |
| 2025-06-20 | 3.280 | 3.280 | 3.150 | 3.260 | 3.065 | 8,155 |
| 2025-06-18 | 3.200 | 3.250 | 3.200 | 3.250 | 3.056 | 10,133 |
| 2025-06-17 | 3.250 | 3.310 | 3.210 | 3.210 | 3.018 | 4,457 |
| 2025-06-16 | 3.350 | 3.350 | 3.250 | 3.250 | 3.056 | 16,285 |
| 2025-06-13 | 3.390 | 3.390 | 3.340 | 3.390 | 3.187 | 5,282 |
| 2025-06-12 | 3.500 | 3.520 | 3.380 | 3.380 | 3.178 | 34,338 |
| 2025-06-11 | 3.450 | 3.540 | 3.360 | 3.500 | 3.291 | 116,050 |
| 2025-06-10 | 3.380 | 3.470 | 3.360 | 3.440 | 3.234 | 44,736 |
| 2025-06-09 | 3.230 | 3.440 | 3.230 | 3.380 | 3.178 | 53,957 |
| 2025-06-06 | 3.270 | 3.320 | 3.220 | 3.220 | 3.027 | 10,443 |
| 2025-06-05 | 3.280 | 3.420 | 3.270 | 3.270 | 3.074 | 56,429 |
| 2025-06-04 | 3.120 | 3.300 | 3.070 | 3.270 | 3.074 | 57,081 |
| 2025-06-03 | 3.130 | 3.140 | 3.060 | 3.060 | 2.877 | 5,207 |
| 2025-06-02 | 3.060 | 3.170 | 3.030 | 3.140 | 2.952 | 24,169 |
| 2025-05-30 | 3.110 | 3.110 | 3.050 | 3.060 | 2.877 | 3,548 |
| 2025-05-29 | 3.100 | 3.140 | 3.040 | 3.110 | 2.924 | 20,956 |
| 2025-05-28 | 3.150 | 3.170 | 3.070 | 3.130 | 2.943 | 13,356 |
| 2025-05-27 | 3.180 | 3.180 | 3.080 | 3.150 | 2.962 | 17,529 |
| 2025-05-26 | 3.210 | 3.270 | 3.110 | 3.180 | 2.990 | 61,542 |
| 2025-05-23 | 3.090 | 3.090 | 3.010 | 3.070 | 2.886 | 51,390 |
| 2025-05-22 | 3.060 | 3.130 | 3.030 | 3.090 | 2.905 | 5,192 |
| 2025-05-21 | 3.090 | 3.100 | 3.010 | 3.100 | 2.915 | 13,724 |
| 2025-05-20 | 3.150 | 3.180 | 3.010 | 3.110 | 2.924 | 31,775 |
| 2025-05-19 | 3.170 | 3.270 | 3.110 | 3.180 | 2.990 | 22,753 |
| 2025-05-16 | 3.260 | 3.370 | 3.170 | 3.170 | 2.980 | 97,980 |
| 2025-05-15 | 3.130 | 3.240 | 3.030 | 3.240 | 3.046 | 289,417 |
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.