ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.350 | 4.400 | 4.310 | 4.380 | 3.845 | 8,073 |
| 2024-08-19 | 4.210 | 4.400 | 4.210 | 4.280 | 3.757 | 17,067 |
| 2024-08-16 | 4.210 | 4.300 | 4.210 | 4.210 | 3.695 | 3,373 |
| 2024-08-14 | 4.310 | 4.310 | 4.200 | 4.240 | 3.722 | 9,009 |
| 2024-08-13 | 4.310 | 4.310 | 4.250 | 4.270 | 3.748 | 3,207 |
| 2024-08-12 | 4.330 | 4.330 | 4.170 | 4.200 | 3.687 | 7,019 |
| 2024-08-09 | 4.130 | 4.350 | 4.130 | 4.350 | 3.818 | 2,344 |
| 2024-08-08 | 4.290 | 4.290 | 4.050 | 4.130 | 3.625 | 16,046 |
| 2024-08-07 | 4.230 | 4.380 | 4.030 | 4.150 | 3.643 | 23,068 |
| 2024-08-06 | 4.120 | 4.220 | 4.100 | 4.220 | 3.704 | 44,613 |
| 2024-08-05 | 4.170 | 4.170 | 3.900 | 4.120 | 3.616 | 54,400 |
| 2024-08-02 | 4.300 | 4.300 | 4.180 | 4.280 | 3.757 | 15,328 |
| 2024-08-01 | 4.220 | 4.320 | 4.190 | 4.230 | 3.713 | 9,975 |
| 2024-07-31 | 4.220 | 4.400 | 4.210 | 4.220 | 3.704 | 14,171 |
| 2024-07-30 | 4.370 | 4.440 | 4.110 | 4.220 | 3.704 | 27,610 |
| 2024-07-29 | 4.400 | 4.400 | 4.370 | 4.370 | 3.836 | 16,134 |
| 2024-07-26 | 4.360 | 4.420 | 4.350 | 4.380 | 3.845 | 11,773 |
| 2024-07-25 | 4.380 | 4.430 | 4.340 | 4.350 | 3.818 | 14,475 |
| 2024-07-24 | 4.460 | 4.460 | 4.370 | 4.380 | 3.845 | 19,930 |
| 2024-07-23 | 4.480 | 4.500 | 4.450 | 4.450 | 3.906 | 13,658 |
| 2024-07-22 | 4.470 | 4.500 | 4.470 | 4.480 | 3.932 | 10,849 |
| 2024-07-19 | 4.490 | 4.500 | 4.460 | 4.470 | 3.924 | 3,997 |
| 2024-07-18 | 4.480 | 4.490 | 4.450 | 4.490 | 3.941 | 9,344 |
| 2024-07-17 | 4.510 | 4.520 | 4.430 | 4.460 | 3.915 | 22,939 |
| 2024-07-16 | 4.590 | 4.590 | 4.520 | 4.530 | 3.976 | 18,270 |
| 2024-07-15 | 4.770 | 4.780 | 4.550 | 4.560 | 4.003 | 53,828 |
| 2024-07-12 | 4.730 | 4.770 | 4.650 | 4.750 | 4.169 | 10,767 |
| 2024-07-11 | 4.900 | 4.900 | 4.720 | 4.730 | 4.152 | 19,841 |
| 2024-07-10 | 4.760 | 4.900 | 4.740 | 4.890 | 4.292 | 32,195 |
| 2024-07-09 | 4.650 | 4.770 | 4.630 | 4.700 | 4.125 | 6,158 |
| 2024-07-08 | 4.870 | 4.900 | 4.700 | 4.710 | 4.134 | 40,339 |
| 2024-07-05 | 4.840 | 4.890 | 4.810 | 4.810 | 4.222 | 33,784 |
| 2024-07-04 | 4.800 | 4.850 | 4.780 | 4.800 | 4.213 | 20,050 |
| 2024-07-03 | 4.800 | 4.850 | 4.750 | 4.800 | 4.213 | 17,305 |
| 2024-07-02 | 4.750 | 4.800 | 4.600 | 4.770 | 4.187 | 20,843 |
| 2024-07-01 | 4.560 | 4.800 | 4.480 | 4.800 | 4.213 | 146,876 |
| 2024-06-28 | 4.450 | 4.460 | 4.360 | 4.370 | 3.836 | 13,350 |
| 2024-06-27 | 4.400 | 4.460 | 4.340 | 4.350 | 3.818 | 15,690 |
| 2024-06-26 | 4.460 | 4.460 | 4.380 | 4.400 | 3.862 | 14,759 |
| 2024-06-25 | 4.260 | 4.480 | 4.250 | 4.460 | 3.915 | 36,080 |
| 2024-06-24 | 4.200 | 4.340 | 4.200 | 4.300 | 3.774 | 9,277 |
| 2024-06-21 | 4.230 | 4.250 | 4.120 | 4.120 | 3.616 | 10,238 |
| 2024-06-20 | 4.220 | 4.220 | 4.160 | 4.210 | 3.695 | 884 |
| 2024-06-19 | 4.220 | 4.220 | 4.160 | 4.160 | 3.651 | 6,211 |
| 2024-06-18 | 4.260 | 4.260 | 4.170 | 4.170 | 3.660 | 3,023 |
| 2024-06-17 | 4.190 | 4.280 | 4.160 | 4.210 | 3.695 | 7,002 |
| 2024-06-14 | 4.160 | 4.160 | 4.140 | 4.150 | 3.643 | 3,178 |
| 2024-06-13 | 4.200 | 4.220 | 4.140 | 4.140 | 3.634 | 6,992 |
| 2024-06-12 | 4.320 | 4.320 | 4.180 | 4.220 | 3.704 | 5,692 |
| 2024-06-11 | 4.360 | 4.370 | 4.310 | 4.330 | 3.801 | 7,427 |
| 2024-06-10 | 4.260 | 4.380 | 4.250 | 4.360 | 3.827 | 23,963 |
| 2024-06-07 | 4.370 | 4.370 | 4.120 | 4.270 | 3.748 | 23,122 |
| 2024-06-06 | 4.280 | 4.370 | 4.250 | 4.260 | 3.739 | 14,656 |
| 2024-06-05 | 4.120 | 4.290 | 4.120 | 4.280 | 3.757 | 35,354 |
| 2024-06-04 | 4.150 | 4.160 | 4.070 | 4.130 | 3.625 | 9,889 |
| 2024-06-03 | 4.000 | 4.150 | 4.000 | 4.150 | 3.643 | 46,712 |
| 2024-05-31 | 3.910 | 4.050 | 3.910 | 4.000 | 3.511 | 12,311 |
| 2024-05-29 | 4.090 | 4.100 | 3.780 | 3.990 | 3.502 | 21,826 |
| 2024-05-28 | 4.130 | 4.140 | 4.010 | 4.120 | 3.458 | 7,829 |
| 2024-05-27 | 4.080 | 4.140 | 4.070 | 4.130 | 3.467 | 8,694 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2700 PLN |
| 2025-06-04 | 0.1800 PLN |
| 2024-12-03 | 0.0800 PLN |
| 2024-05-29 | 0.1800 PLN |
| 2023-12-13 | 0.0800 PLN |
| 2023-06-30 | 0.1800 PLN |
| 2022-12-02 | 0.0800 PLN |
| 2022-06-02 | 0.2000 PLN |
| 2021-06-04 | 0.1500 PLN |
| 2020-08-07 | 0.0800 PLN |
| 2019-05-31 | 0.2300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.