ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.150 | 4.150 | 4.070 | 4.070 | 3.416 | 1,805 |
| 2024-05-23 | 4.090 | 4.150 | 4.070 | 4.110 | 3.450 | 8,357 |
| 2024-05-22 | 4.070 | 4.080 | 4.050 | 4.070 | 3.416 | 8,163 |
| 2024-05-21 | 4.110 | 4.120 | 4.070 | 4.090 | 3.433 | 4,292 |
| 2024-05-20 | 4.150 | 4.150 | 4.100 | 4.110 | 3.450 | 10,613 |
| 2024-05-17 | 4.170 | 4.170 | 4.100 | 4.150 | 3.484 | 14,140 |
| 2024-05-16 | 4.030 | 4.170 | 4.010 | 4.170 | 3.500 | 40,448 |
| 2024-05-15 | 4.010 | 4.040 | 4.010 | 4.020 | 3.374 | 7,566 |
| 2024-05-14 | 4.060 | 4.060 | 4.000 | 4.010 | 3.366 | 7,847 |
| 2024-05-13 | 4.000 | 4.070 | 3.990 | 4.020 | 3.374 | 17,569 |
| 2024-05-10 | 3.990 | 4.020 | 3.980 | 3.990 | 3.349 | 4,303 |
| 2024-05-09 | 4.040 | 4.040 | 3.990 | 3.990 | 3.349 | 7,731 |
| 2024-05-08 | 4.020 | 4.070 | 3.950 | 4.040 | 3.391 | 26,071 |
| 2024-05-07 | 3.890 | 4.000 | 3.880 | 4.000 | 3.358 | 51,365 |
| 2024-05-06 | 3.880 | 3.920 | 3.850 | 3.870 | 3.248 | 16,882 |
| 2024-05-02 | 3.850 | 3.920 | 3.850 | 3.880 | 3.257 | 13,192 |
| 2024-04-30 | 3.910 | 3.930 | 3.850 | 3.850 | 3.232 | 18,614 |
| 2024-04-29 | 3.900 | 3.960 | 3.900 | 3.910 | 3.282 | 49,798 |
| 2024-04-26 | 3.920 | 3.940 | 3.630 | 3.900 | 3.274 | 59,475 |
| 2024-04-25 | 3.900 | 4.030 | 3.820 | 3.900 | 3.274 | 151,491 |
| 2024-04-24 | 3.700 | 3.930 | 3.700 | 3.900 | 3.274 | 169,183 |
| 2024-04-23 | 3.600 | 3.680 | 3.500 | 3.680 | 3.089 | 160,712 |
| 2024-04-22 | 3.200 | 3.600 | 3.200 | 3.500 | 2.938 | 282,601 |
| 2024-04-19 | 3.200 | 3.210 | 3.180 | 3.200 | 2.686 | 3,156 |
| 2024-04-18 | 3.180 | 3.190 | 3.150 | 3.170 | 2.661 | 4,844 |
| 2024-04-17 | 3.130 | 3.150 | 3.130 | 3.150 | 2.644 | 3,586 |
| 2024-04-16 | 3.150 | 3.150 | 3.120 | 3.130 | 2.627 | 6,715 |
| 2024-04-15 | 3.150 | 3.150 | 3.130 | 3.130 | 2.627 | 7,380 |
| 2024-04-12 | 3.200 | 3.200 | 3.170 | 3.170 | 2.661 | 3,426 |
| 2024-04-11 | 3.200 | 3.200 | 3.150 | 3.200 | 2.686 | 5,676 |
| 2024-04-10 | 3.190 | 3.200 | 3.180 | 3.190 | 2.678 | 6,747 |
| 2024-04-09 | 3.190 | 3.200 | 3.180 | 3.190 | 2.678 | 8,967 |
| 2024-04-08 | 3.160 | 3.190 | 3.110 | 3.190 | 2.678 | 34,648 |
| 2024-04-05 | 3.170 | 3.170 | 3.150 | 3.160 | 2.653 | 11,844 |
| 2024-04-04 | 3.230 | 3.230 | 3.170 | 3.190 | 2.678 | 13,868 |
| 2024-04-03 | 3.220 | 3.230 | 3.200 | 3.230 | 2.711 | 9,939 |
| 2024-04-02 | 3.230 | 3.260 | 3.220 | 3.230 | 2.711 | 4,549 |
| 2024-03-28 | 3.210 | 3.260 | 3.200 | 3.240 | 2.720 | 3,743 |
| 2024-03-27 | 3.250 | 3.250 | 3.200 | 3.210 | 2.694 | 9,702 |
| 2024-03-26 | 3.200 | 3.270 | 3.200 | 3.220 | 2.703 | 11,400 |
| 2024-03-25 | 3.200 | 3.220 | 3.190 | 3.220 | 2.703 | 8,862 |
| 2024-03-22 | 3.150 | 3.220 | 3.100 | 3.200 | 2.686 | 30,178 |
| 2024-03-21 | 3.150 | 3.150 | 3.130 | 3.140 | 2.636 | 7,014 |
| 2024-03-20 | 3.200 | 3.220 | 3.110 | 3.150 | 2.644 | 21,347 |
| 2024-03-19 | 3.330 | 3.340 | 3.060 | 3.200 | 2.686 | 70,306 |
| 2024-03-18 | 3.300 | 3.340 | 3.300 | 3.320 | 2.787 | 1,932 |
| 2024-03-15 | 3.360 | 3.360 | 3.300 | 3.300 | 2.770 | 1,201 |
| 2024-03-14 | 3.340 | 3.350 | 3.320 | 3.340 | 2.804 | 4,048 |
| 2024-03-13 | 3.370 | 3.370 | 3.290 | 3.340 | 2.804 | 7,458 |
| 2024-03-12 | 3.300 | 3.370 | 3.270 | 3.370 | 2.829 | 12,874 |
| 2024-03-11 | 3.300 | 3.300 | 3.270 | 3.290 | 2.762 | 12,822 |
| 2024-03-08 | 3.270 | 3.300 | 3.270 | 3.270 | 2.745 | 1,814 |
| 2024-03-07 | 3.300 | 3.300 | 3.260 | 3.270 | 2.745 | 5,110 |
| 2024-03-06 | 3.280 | 3.290 | 3.260 | 3.290 | 2.762 | 9,809 |
| 2024-03-05 | 3.230 | 3.290 | 3.230 | 3.280 | 2.753 | 5,696 |
| 2024-03-04 | 3.250 | 3.300 | 3.220 | 3.250 | 2.728 | 8,043 |
| 2024-03-01 | 3.280 | 3.300 | 3.200 | 3.250 | 2.728 | 40,485 |
| 2024-02-29 | 3.260 | 3.300 | 3.260 | 3.280 | 2.753 | 2,878 |
| 2024-02-28 | 3.260 | 3.290 | 3.250 | 3.260 | 2.736 | 2,065 |
| 2024-02-27 | 3.300 | 3.310 | 3.240 | 3.250 | 2.728 | 24,354 |
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.