ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.460	3.520	3.430	3.430	2.677	7,081
2023-06-12	3.540	3.540	3.450	3.450	2.693	13,951
2023-06-09	3.530	3.550	3.500	3.550	2.771	2,717
2023-06-07	3.550	3.550	3.530	3.530	2.755	765
2023-06-06	3.600	3.600	3.520	3.550	2.771	14,359
2023-06-05	3.650	3.650	3.550	3.600	2.810	5,163
2023-06-02	3.680	3.680	3.570	3.650	2.849	5,681
2023-06-01	3.670	3.670	3.520	3.600	2.810	4,725
2023-05-31	3.600	3.630	3.520	3.520	2.747	14,297
2023-05-30	3.650	3.700	3.600	3.600	2.810	16,212
2023-05-29	3.700	3.770	3.620	3.650	2.849	67,267
2023-05-26	3.650	3.780	3.540	3.670	2.864	45,995
2023-05-25	3.500	3.640	3.500	3.640	2.841	24,305
2023-05-24	3.520	3.600	3.480	3.500	2.732	20,207
2023-05-23	3.700	3.700	3.460	3.520	2.747	39,948
2023-05-22	3.400	3.700	3.380	3.650	2.849	86,144
2023-05-19	3.440	3.500	3.400	3.400	2.654	2,901
2023-05-18	3.350	3.450	3.350	3.440	2.685	1,305
2023-05-17	3.420	3.420	3.320	3.350	2.615	5,044
2023-05-16	3.450	3.450	3.400	3.400	2.654	1,487
2023-05-15	3.450	3.480	3.400	3.420	2.669	2,403
2023-05-12	3.490	3.490	3.380	3.400	2.654	1,296
2023-05-11	3.520	3.520	3.370	3.380	2.638	15,691
2023-05-10	3.390	3.520	3.390	3.520	2.747	479
2023-05-09	3.500	3.520	3.380	3.380	2.638	15,413
2023-05-08	3.490	3.530	3.360	3.500	2.732	12,427
2023-05-05	3.400	3.500	3.400	3.430	2.677	2,526
2023-05-04	3.500	3.500	3.330	3.450	2.693	15,925
2023-05-02	3.400	3.550	3.400	3.480	2.716	19,826
2023-04-28	3.500	3.520	3.350	3.350	2.615	196,004
2023-04-27	3.380	3.400	3.280	3.300	2.576	8,138
2023-04-26	3.340	3.380	3.300	3.380	2.638	2,768
2023-04-25	3.340	3.350	3.300	3.340	2.607	2,966
2023-04-24	3.300	3.360	3.250	3.340	2.607	6,525
2023-04-21	3.280	3.370	3.240	3.330	2.599	2,800
2023-04-20	3.380	3.380	3.280	3.280	2.560	10,121
2023-04-19	3.300	3.380	3.220	3.300	2.576	5,887
2023-04-18	3.360	3.360	3.300	3.300	2.576	3,949
2023-04-17	3.320	3.360	3.320	3.360	2.622	5,139
2023-04-14	3.370	3.370	3.250	3.320	2.591	3,290
2023-04-13	3.360	3.360	3.250	3.360	2.622	2,506
2023-04-12	3.380	3.380	3.200	3.370	2.630	17,589
2023-04-11	3.240	3.380	3.200	3.380	2.638	10,306
2023-04-06	3.160	3.250	3.100	3.200	2.498	7,606
2023-04-05	3.170	3.190	3.100	3.160	2.466	11,089
2023-04-04	3.240	3.240	3.140	3.150	2.458	6,683
2023-04-03	3.130	3.250	3.120	3.240	2.529	10,788
2023-03-31	3.130	3.130	3.050	3.130	2.443	14,800
2023-03-30	3.130	3.130	3.070	3.090	2.412	9,072
2023-03-29	3.080	3.130	3.070	3.080	2.404	12,767
2023-03-28	3.190	3.270	3.070	3.080	2.404	11,464
2023-03-27	3.200	3.270	3.100	3.190	2.490	10,875
2023-03-24	3.140	3.400	3.100	3.210	2.505	22,091
2023-03-23	3.170	3.200	3.090	3.140	2.451	6,516
2023-03-22	3.040	3.200	3.040	3.170	2.474	15,915
2023-03-21	3.110	3.150	3.030	3.040	2.373	30,213
2023-03-20	2.980	3.110	2.950	3.110	2.427	38,704
2023-03-17	3.150	3.240	2.980	2.980	2.326	28,432
2023-03-16	3.190	3.220	3.130	3.150	2.458	4,871
2023-03-15	3.300	3.360	3.160	3.190	2.490	13,588

← NewerPage 15 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.