Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.850	2.940	2.840	2.920	2.745	62,129
2024-11-13	2.860	2.900	2.810	2.850	2.680	39,896
2024-11-12	2.830	2.870	2.810	2.860	2.689	21,020
2024-11-08	2.870	2.870	2.830	2.830	2.661	1,086
2024-11-07	2.800	2.880	2.800	2.870	2.698	10,597
2024-11-06	2.800	2.880	2.800	2.880	2.708	15,365
2024-11-05	2.900	2.910	2.800	2.800	2.633	19,836
2024-11-04	2.840	2.910	2.830	2.900	2.727	9,127
2024-10-31	2.900	2.900	2.800	2.810	2.642	12,532
2024-10-30	2.830	2.880	2.830	2.880	2.708	8,915
2024-10-29	2.860	2.860	2.820	2.860	2.689	6,348
2024-10-28	2.810	2.900	2.800	2.860	2.689	27,741
2024-10-25	2.840	2.860	2.790	2.860	2.689	12,793
2024-10-24	2.840	2.860	2.800	2.840	2.670	8,799
2024-10-23	2.800	2.840	2.780	2.840	2.670	3,073
2024-10-22	2.810	2.840	2.800	2.800	2.633	15,397
2024-10-21	2.800	2.840	2.800	2.800	2.633	6,030
2024-10-18	2.840	2.840	2.790	2.840	2.670	7,002
2024-10-17	2.820	2.850	2.820	2.820	2.651	16,513
2024-10-16	2.850	2.850	2.810	2.840	2.670	3,447
2024-10-15	2.820	2.850	2.810	2.850	2.680	3,498
2024-10-14	2.830	2.850	2.810	2.820	2.651	8,359
2024-10-11	2.870	2.870	2.820	2.830	2.661	1,746
2024-10-10	2.860	2.870	2.810	2.850	2.680	14,542
2024-10-09	2.870	2.870	2.800	2.860	2.689	8,725
2024-10-08	2.880	2.880	2.820	2.870	2.698	2,729
2024-10-07	2.810	2.880	2.800	2.840	2.670	17,121
2024-10-04	2.830	2.840	2.830	2.840	2.670	17,479
2024-10-03	2.880	2.880	2.820	2.880	2.708	11,588
2024-10-02	2.860	2.890	2.830	2.880	2.708	11,491
2024-10-01	2.910	2.910	2.900	2.900	2.727	59
2024-09-30	2.940	2.940	2.840	2.880	2.708	9,161
2024-09-27	2.910	2.940	2.870	2.940	2.764	6,140
2024-09-26	2.910	2.910	2.860	2.910	2.736	4,807
2024-09-25	2.850	2.910	2.850	2.910	2.736	17,200
2024-09-24	2.880	2.890	2.840	2.880	2.708	1,812
2024-09-23	2.860	2.890	2.810	2.890	2.717	8,835
2024-09-20	2.880	2.890	2.850	2.870	2.698	1,956
2024-09-19	2.890	2.890	2.830	2.880	2.708	10,578
2024-09-18	2.870	2.890	2.850	2.890	2.717	5,319
2024-09-17	2.890	2.890	2.830	2.870	2.698	3,808
2024-09-16	2.900	2.940	2.800	2.890	2.717	98,412
2024-09-13	2.950	2.950	2.890	2.940	2.764	4,813
2024-09-12	2.900	2.950	2.850	2.950	2.774	21,616
2024-09-11	2.930	2.930	2.860	2.900	2.727	13,609
2024-09-10	2.930	2.940	2.850	2.900	2.727	9,834
2024-09-09	2.940	2.950	2.870	2.930	2.755	31,949
2024-09-06	2.900	2.950	2.870	2.930	2.755	13,153
2024-09-05	2.920	2.950	2.900	2.940	2.764	25,086
2024-09-04	2.890	2.930	2.850	2.930	2.755	4,040
2024-09-03	2.960	2.960	2.890	2.930	2.755	33,090
2024-09-02	2.900	2.960	2.900	2.960	2.783	19,504
2024-08-30	2.890	2.960	2.890	2.950	2.774	22,067
2024-08-29	2.850	2.960	2.850	2.910	2.736	23,820
2024-08-28	2.930	2.930	2.870	2.870	2.698	1,487
2024-08-27	2.870	2.930	2.870	2.930	2.755	1,415
2024-08-26	2.870	2.870	2.870	2.870	2.698	1,742
2024-08-23	2.850	2.880	2.850	2.870	2.698	3,537
2024-08-22	2.850	2.970	2.850	2.940	2.764	14,222
2024-08-21	2.860	2.900	2.850	2.900	2.727	13,508

← NewerPage 9 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.