Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	3.030	3.070	3.010	3.070	2.886	6,093
2025-05-13	3.080	3.140	3.010	3.030	2.849	19,859
2025-05-12	3.120	3.150	3.060	3.060	2.877	8,211
2025-05-09	3.000	3.150	3.000	3.120	2.933	66,363
2025-05-08	3.050	3.050	3.000	3.000	2.821	13,264
2025-05-07	2.980	3.040	2.970	3.040	2.858	12,675
2025-05-06	3.150	3.150	2.980	2.980	2.802	31,323
2025-05-05	3.120	3.160	3.040	3.140	2.952	27,501
2025-05-02	3.070	3.120	2.970	3.120	2.933	23,541
2025-04-30	3.070	3.110	3.000	3.110	2.924	9,358
2025-04-29	2.960	3.190	2.950	3.070	2.886	49,379
2025-04-28	3.010	3.050	2.950	2.960	2.783	19,970
2025-04-25	3.140	3.140	3.010	3.020	2.839	13,675
2025-04-24	3.010	3.160	2.990	3.140	2.952	114,488
2025-04-23	2.920	3.050	2.900	3.010	2.830	88,743
2025-04-22	2.900	2.940	2.900	2.920	2.745	6,669
2025-04-17	2.830	2.940	2.830	2.910	2.736	27,472
2025-04-16	2.890	2.890	2.840	2.840	2.670	11,870
2025-04-15	2.840	2.890	2.810	2.890	2.717	20,486
2025-04-14	2.800	2.860	2.720	2.860	2.689	13,989
2025-04-11	2.780	2.780	2.660	2.660	2.501	6,848
2025-04-10	2.720	2.800	2.660	2.800	2.633	324,618
2025-04-09	2.640	2.720	2.640	2.650	2.492	24,902
2025-04-08	2.700	2.720	2.610	2.720	2.557	14,807
2025-04-07	2.680	2.680	2.600	2.630	2.473	33,237
2025-04-04	2.820	2.820	2.650	2.680	2.520	390,338
2025-04-03	2.870	2.890	2.810	2.820	2.651	37,629
2025-04-02	2.890	2.910	2.870	2.870	2.698	14,961
2025-04-01	2.900	2.940	2.840	2.890	2.717	62,360
2025-03-31	2.790	2.940	2.700	2.800	2.633	67,808
2025-03-28	2.720	2.780	2.720	2.750	2.586	15,069
2025-03-27	2.680	2.780	2.650	2.780	2.614	30,837
2025-03-26	2.650	2.690	2.630	2.680	2.520	7,509
2025-03-25	2.600	2.770	2.600	2.670	2.510	94,380
2025-03-24	2.700	2.700	2.520	2.590	2.435	1,308,229
2025-03-21	2.390	2.520	2.350	2.500	2.351	271,269
2025-03-20	2.350	2.440	2.350	2.390	2.247	59,117
2025-03-19	2.320	2.360	2.320	2.350	2.209	50,046
2025-03-18	2.400	2.400	2.330	2.330	2.191	209,142
2025-03-17	2.350	2.400	2.340	2.340	2.200	56,466
2025-03-14	2.390	2.390	2.330	2.330	2.191	160,265
2025-03-13	2.380	2.390	2.340	2.350	2.209	164,418
2025-03-12	2.360	2.400	2.330	2.350	2.209	25,730
2025-03-11	2.360	2.410	2.360	2.380	2.238	2,618
2025-03-10	2.350	2.410	2.350	2.360	2.219	2,700
2025-03-07	2.330	2.390	2.320	2.350	2.209	7,628
2025-03-06	2.370	2.370	2.310	2.330	2.191	8,458
2025-03-05	2.350	2.420	2.310	2.360	2.219	37,239
2025-03-04	2.440	2.440	2.350	2.370	2.228	24,228
2025-03-03	2.420	2.440	2.370	2.410	2.266	7,774
2025-02-28	2.420	2.420	2.350	2.420	2.275	33,757
2025-02-27	2.380	2.440	2.380	2.440	2.294	3,232
2025-02-26	2.400	2.400	2.360	2.370	2.228	29,366
2025-02-25	2.400	2.420	2.370	2.400	2.257	46,560
2025-02-24	2.420	2.420	2.400	2.400	2.257	5,943
2025-02-21	2.420	2.440	2.360	2.400	2.257	44,938
2025-02-20	2.410	2.440	2.400	2.400	2.257	17,014
2025-02-19	2.450	2.460	2.410	2.420	2.275	42,916
2025-02-18	2.470	2.500	2.450	2.450	2.304	47,825
2025-02-17	2.500	2.540	2.460	2.480	2.332	31,477

← NewerPage 7 of 21 · 1,254 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.