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 |
| 2026-09-17 | 4.140 | 4.700 | 4.140 | 4.640 | 4.640 | 254,791 |
| 2026-09-16 | 4.300 | 4.440 | 4.160 | 4.250 | 4.250 | 53,460 |
| 2026-09-15 | 4.630 | 4.880 | 4.220 | 4.290 | 4.290 | 132,242 |
| 2026-09-14 | 4.300 | 4.730 | 4.300 | 4.570 | 4.570 | 223,056 |
| 2026-09-11 | 4.140 | 4.320 | 4.140 | 4.300 | 4.300 | 133,893 |
| 2026-09-10 | 3.910 | 4.140 | 3.880 | 4.140 | 4.140 | 154,449 |
| 2026-09-09 | 3.830 | 3.850 | 3.760 | 3.850 | 3.850 | 32,804 |
| 2026-09-08 | 3.910 | 3.910 | 3.780 | 3.790 | 3.790 | 78,760 |
| 2026-09-07 | 3.900 | 3.900 | 3.680 | 3.900 | 3.900 | 25,093 |
| 2026-09-04 | 3.860 | 3.940 | 3.760 | 3.900 | 3.900 | 26,819 |
| 2026-09-03 | 3.900 | 4.030 | 3.790 | 3.860 | 3.860 | 37,628 |
| 2026-09-02 | 3.940 | 3.990 | 3.850 | 3.900 | 3.900 | 16,913 |
| 2026-09-01 | 3.940 | 4.050 | 3.920 | 3.920 | 3.920 | 16,463 |
| 2026-08-31 | 3.990 | 3.990 | 3.920 | 3.920 | 3.920 | 17,523 |
| 2026-08-28 | 4.030 | 4.030 | 3.960 | 3.990 | 3.990 | 10,529 |
| 2026-08-27 | 4.050 | 4.090 | 3.950 | 4.040 | 4.040 | 82,619 |
| 2026-08-26 | 4.120 | 4.220 | 4.050 | 4.200 | 4.200 | 17,793 |
| 2026-08-25 | 4.190 | 4.190 | 4.050 | 4.120 | 4.120 | 17,641 |
| 2026-08-24 | 4.250 | 4.250 | 4.100 | 4.190 | 4.190 | 9,466 |
| 2026-08-21 | 4.240 | 4.240 | 4.080 | 4.200 | 4.200 | 8,081 |
| 2026-08-20 | 4.200 | 4.290 | 4.120 | 4.240 | 4.240 | 5,179 |
| 2026-08-19 | 4.290 | 4.290 | 4.140 | 4.200 | 4.200 | 21,908 |
| 2026-08-18 | 4.290 | 4.360 | 4.170 | 4.250 | 4.250 | 44,499 |
| 2026-08-17 | 4.050 | 4.400 | 4.030 | 4.200 | 4.200 | 149,078 |
| 2026-08-14 | 4.000 | 4.090 | 3.970 | 4.070 | 4.070 | 51,522 |
| 2026-08-13 | 4.010 | 4.100 | 3.900 | 4.070 | 4.070 | 50,098 |
| 2026-08-12 | 3.960 | 3.960 | 3.900 | 3.960 | 3.960 | 8,904 |
| 2026-08-11 | 4.000 | 4.000 | 3.880 | 3.900 | 3.900 | 36,307 |
| 2026-08-10 | 3.860 | 4.040 | 3.860 | 4.000 | 4.000 | 46,253 |
| 2026-08-07 | 3.950 | 3.950 | 3.830 | 3.860 | 3.860 | 26,539 |
| 2026-08-06 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 8,860 |
| 2026-08-05 | 4.030 | 4.050 | 3.920 | 3.960 | 3.960 | 27,569 |
| 2026-08-04 | 3.960 | 4.050 | 3.820 | 3.960 | 3.960 | 34,550 |
| 2026-08-03 | 3.950 | 3.990 | 3.870 | 3.960 | 3.960 | 14,373 |
| 2026-07-31 | 3.740 | 3.970 | 3.740 | 3.940 | 3.940 | 24,355 |
| 2026-07-30 | 3.760 | 3.760 | 3.710 | 3.730 | 3.730 | 4,092 |
| 2026-07-29 | 3.740 | 3.780 | 3.700 | 3.760 | 3.760 | 7,723 |
| 2026-07-28 | 3.760 | 3.780 | 3.560 | 3.750 | 3.750 | 19,349 |
| 2026-07-27 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 9,875 |
Page 1 of 21 · 1,251 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.