Atende S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.200 | 5.360 | 5.000 | 5.260 | 5.260 | 25,627 |
| 2026-10-15 | 5.120 | 5.220 | 4.910 | 5.040 | 5.040 | 56,667 |
| 2026-10-14 | 5.220 | 5.360 | 4.940 | 5.200 | 5.200 | 83,168 |
| 2026-10-13 | 5.440 | 5.440 | 5.020 | 5.240 | 5.240 | 150,271 |
| 2026-10-12 | 5.660 | 5.700 | 5.340 | 5.380 | 5.380 | 63,872 |
| 2026-10-09 | 5.780 | 5.780 | 5.560 | 5.700 | 5.700 | 31,277 |
| 2026-10-08 | 5.740 | 5.800 | 5.500 | 5.740 | 5.740 | 132,632 |
| 2026-10-07 | 5.580 | 5.800 | 5.580 | 5.740 | 5.740 | 127,085 |
| 2026-10-06 | 5.460 | 5.580 | 5.380 | 5.580 | 5.580 | 48,776 |
| 2026-10-05 | 5.540 | 5.620 | 5.260 | 5.480 | 5.480 | 66,349 |
| 2026-10-02 | 5.140 | 5.640 | 5.140 | 5.400 | 5.400 | 144,435 |
| 2026-10-01 | 5.220 | 5.660 | 5.020 | 5.140 | 5.140 | 168,454 |
| 2026-09-30 | 4.950 | 5.140 | 4.950 | 5.000 | 5.000 | 61,152 |
| 2026-09-29 | 5.120 | 5.120 | 4.870 | 5.000 | 5.000 | 133,570 |
| 2026-09-28 | 5.400 | 5.400 | 5.100 | 5.180 | 5.180 | 105,223 |
| 2026-09-25 | 5.400 | 5.580 | 5.040 | 5.380 | 5.380 | 208,013 |
| 2026-09-24 | 5.020 | 5.360 | 5.020 | 5.360 | 5.360 | 226,252 |
| 2026-09-23 | 4.800 | 4.990 | 4.640 | 4.960 | 4.960 | 270,180 |
| 2026-09-22 | 4.710 | 4.750 | 4.510 | 4.560 | 4.560 | 42,551 |
| 2026-09-21 | 4.520 | 4.740 | 4.520 | 4.650 | 4.650 | 96,739 |
| 2026-09-18 | 4.780 | 4.830 | 4.510 | 4.590 | 4.590 | 152,151 |
Page 1 of 1 · 21 trading days
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.