ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	3.440	3.470	3.420	3.450	2.832	49,240
2023-11-29	3.450	3.450	3.400	3.400	2.791	4,116
2023-11-28	3.400	3.490	3.400	3.450	2.832	3,519
2023-11-27	3.440	3.450	3.400	3.400	2.791	4,674
2023-11-24	3.440	3.450	3.440	3.440	2.824	614
2023-11-23	3.490	3.490	3.400	3.400	2.791	4,542
2023-11-22	3.440	3.480	3.440	3.440	2.824	7,213
2023-11-21	3.460	3.460	3.430	3.440	2.824	3,967
2023-11-20	3.450	3.460	3.430	3.450	2.832	2,467
2023-11-17	3.420	3.440	3.400	3.440	2.824	7,076
2023-11-16	3.440	3.440	3.370	3.410	2.799	2,485
2023-11-15	3.450	3.450	3.370	3.410	2.799	2,068
2023-11-14	3.460	3.460	3.350	3.450	2.832	6,627
2023-11-13	3.460	3.460	3.400	3.460	2.841	3,915
2023-11-10	3.360	3.440	3.360	3.370	2.767	5,344
2023-11-09	3.400	3.400	3.350	3.350	2.750	14,421
2023-11-08	3.460	3.460	3.350	3.380	2.775	8,610
2023-11-07	3.460	3.460	3.390	3.400	2.791	3,486
2023-11-06	3.420	3.540	3.380	3.450	2.832	54,659
2023-11-03	3.380	3.400	3.310	3.350	2.750	6,197
2023-11-02	3.340	3.500	3.340	3.380	2.775	25,991
2023-10-31	3.290	3.300	3.210	3.300	2.709	996
2023-10-30	3.230	3.290	3.210	3.290	2.701	625
2023-10-27	3.280	3.300	3.230	3.230	2.652	2,897
2023-10-26	3.250	3.280	3.250	3.280	2.693	860
2023-10-25	3.270	3.270	3.170	3.250	2.668	1,054
2023-10-24	3.300	3.300	3.160	3.160	2.594	33,578
2023-10-23	3.300	3.300	3.290	3.290	2.701	1,438
2023-10-20	3.360	3.360	3.300	3.300	2.709	838
2023-10-19	3.340	3.390	3.150	3.360	2.758	15,445
2023-10-18	3.300	3.350	3.300	3.340	2.742	362
2023-10-17	3.330	3.330	3.180	3.330	2.734	8,074
2023-10-16	3.200	3.330	3.190	3.330	2.734	3,279
2023-10-13	3.370	3.370	3.160	3.190	2.619	11,790
2023-10-12	3.290	3.350	3.290	3.290	2.701	5,080
2023-10-11	3.300	3.340	3.290	3.290	2.701	2,209
2023-10-10	3.270	3.320	3.210	3.300	2.709	2,373
2023-10-09	3.260	3.260	3.170	3.260	2.676	3,629
2023-10-06	3.220	3.280	3.150	3.200	2.627	2,936
2023-10-05	3.160	3.270	3.160	3.220	2.643	4,675
2023-10-04	3.200	3.200	3.030	3.160	2.594	12,393
2023-10-03	3.200	3.260	3.100	3.250	2.668	22,061
2023-10-02	3.200	3.250	3.050	3.150	2.586	33,514
2023-09-29	3.300	3.310	3.200	3.310	2.717	1,344
2023-09-28	3.200	3.330	3.190	3.300	2.709	9,941
2023-09-27	3.210	3.210	3.190	3.190	2.619	16,505
2023-09-26	3.340	3.340	3.210	3.210	2.635	3,667
2023-09-25	3.310	3.370	3.250	3.340	2.742	5,219
2023-09-22	3.350	3.350	3.310	3.310	2.717	2,745
2023-09-21	3.260	3.350	3.260	3.350	2.750	577
2023-09-20	3.250	3.250	3.250	3.250	2.668	1,500
2023-09-19	3.300	3.370	3.260	3.260	2.676	20,488
2023-09-18	3.390	3.390	3.290	3.300	2.709	6,957
2023-09-15	3.390	3.390	3.340	3.370	2.767	5,863
2023-09-14	3.280	3.350	3.280	3.340	2.742	10,567
2023-09-13	3.250	3.300	3.250	3.290	2.701	1,651
2023-09-12	3.200	3.300	3.200	3.250	2.668	2,750
2023-09-11	3.330	3.330	3.210	3.220	2.643	4,977
2023-09-08	3.210	3.320	3.210	3.300	2.709	535
2023-09-07	3.220	3.220	3.150	3.210	2.635	4,970

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.