ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	3.330	3.330	3.210	3.220	2.643	9,289
2023-09-05	3.340	3.340	3.270	3.310	2.717	802
2023-09-04	3.250	3.370	3.250	3.340	2.742	7,262
2023-09-01	3.270	3.350	3.270	3.270	2.685	2,190
2023-08-31	3.280	3.360	3.270	3.270	2.685	10,094
2023-08-30	3.360	3.360	3.270	3.280	2.693	20,417
2023-08-29	3.350	3.350	3.310	3.310	2.717	732
2023-08-28	3.350	3.350	3.350	3.350	2.750	863
2023-08-25	3.310	3.370	3.300	3.350	2.750	4,672
2023-08-24	3.310	3.370	3.310	3.370	2.767	1,661
2023-08-23	3.310	3.400	3.300	3.310	2.717	6,592
2023-08-22	3.320	3.350	3.310	3.310	2.717	998
2023-08-21	3.360	3.380	3.320	3.320	2.726	7,787
2023-08-18	3.310	3.360	3.300	3.360	2.758	9,911
2023-08-17	3.340	3.350	3.310	3.310	2.717	5,465
2023-08-16	3.340	3.400	3.320	3.340	2.742	2,680
2023-08-14	3.340	3.400	3.340	3.340	2.742	1,233
2023-08-11	3.400	3.400	3.320	3.350	2.750	11,634
2023-08-10	3.340	3.400	3.340	3.400	2.791	376
2023-08-09	3.460	3.460	3.340	3.340	2.742	5,160
2023-08-08	3.330	3.400	3.330	3.390	2.783	2,526
2023-08-07	3.340	3.450	3.330	3.330	2.734	8,715
2023-08-04	3.350	3.370	3.340	3.340	2.742	51,875
2023-08-03	3.390	3.400	3.320	3.350	2.750	17,862
2023-08-02	3.520	3.520	3.400	3.410	2.799	24,970
2023-08-01	3.520	3.520	3.420	3.520	2.890	19,530
2023-07-31	3.500	3.550	3.500	3.550	2.914	2,269
2023-07-28	3.560	3.560	3.510	3.560	2.923	1,330
2023-07-27	3.590	3.620	3.550	3.550	2.914	3,232
2023-07-26	3.560	3.620	3.500	3.570	2.931	3,543
2023-07-25	3.580	3.640	3.550	3.560	2.923	27,086
2023-07-24	3.440	3.580	3.440	3.520	2.890	78,237
2023-07-21	3.480	3.500	3.450	3.500	2.873	2,155
2023-07-20	3.400	3.490	3.400	3.480	2.857	1,398
2023-07-19	3.500	3.500	3.360	3.400	2.791	7,064
2023-07-18	3.500	3.500	3.400	3.500	2.873	59,417
2023-07-17	3.580	3.580	3.470	3.500	2.873	4,819
2023-07-14	3.470	3.590	3.470	3.530	2.898	14,967
2023-07-13	3.530	3.570	3.470	3.470	2.849	13,841
2023-07-12	3.490	3.500	3.400	3.490	2.865	4,705
2023-07-11	3.440	3.550	3.390	3.390	2.783	4,783
2023-07-10	3.400	3.440	3.360	3.440	2.824	83,317
2023-07-07	3.360	3.400	3.330	3.400	2.791	8,047
2023-07-06	3.390	3.390	3.330	3.360	2.758	3,745
2023-07-05	3.450	3.450	3.390	3.400	2.791	8,184
2023-07-04	3.500	3.550	3.410	3.450	2.832	5,004
2023-07-03	3.580	3.580	3.460	3.480	2.857	3,687
2023-06-30	3.640	3.640	3.370	3.580	2.939	17,294
2023-06-29	3.540	3.650	3.440	3.650	2.849	13,146
2023-06-28	3.500	3.530	3.500	3.500	2.732	2,742
2023-06-27	3.510	3.520	3.430	3.480	2.716	9,042
2023-06-26	3.480	3.520	3.480	3.510	2.739	3,829
2023-06-23	3.530	3.530	3.480	3.480	2.716	5,410
2023-06-22	3.520	3.520	3.470	3.520	2.747	17,783
2023-06-21	3.460	3.520	3.460	3.470	2.708	2,635
2023-06-20	3.470	3.510	3.460	3.460	2.700	4,087
2023-06-19	3.470	3.490	3.470	3.470	2.708	12,147
2023-06-16	3.460	3.490	3.460	3.470	2.708	21,805
2023-06-15	3.480	3.480	3.400	3.430	2.677	11,489
2023-06-14	3.510	3.520	3.360	3.480	2.716	48,193

← NewerPage 14 of 21 · 1,251 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.