ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.360	3.400	3.180	3.250	2.537	21,359
2023-03-13	3.400	3.450	3.110	3.380	2.638	17,976
2023-03-10	3.520	3.520	3.400	3.420	2.669	9,904
2023-03-09	3.460	3.480	3.460	3.480	2.716	1,125
2023-03-08	3.570	3.570	3.450	3.460	2.700	9,701
2023-03-07	3.590	3.590	3.510	3.520	2.747	810
2023-03-06	3.500	3.590	3.470	3.590	2.802	8,960
2023-03-03	3.460	3.560	3.460	3.470	2.708	2,485
2023-03-02	3.460	3.480	3.460	3.460	2.700	2,298
2023-03-01	3.570	3.570	3.460	3.460	2.700	21,751
2023-02-28	3.540	3.560	3.520	3.540	2.763	1,608
2023-02-27	3.520	3.520	3.500	3.510	2.739	2,531
2023-02-24	3.510	3.560	3.510	3.520	2.747	1,485
2023-02-23	3.460	3.540	3.460	3.510	2.739	3,472
2023-02-22	3.460	3.520	3.460	3.460	2.700	432
2023-02-21	3.540	3.540	3.460	3.460	2.700	8,800
2023-02-20	3.500	3.540	3.460	3.540	2.763	536
2023-02-17	3.540	3.540	3.500	3.500	2.732	547
2023-02-16	3.540	3.540	3.490	3.540	2.763	2,312
2023-02-15	3.560	3.560	3.540	3.540	2.763	501
2023-02-14	3.480	3.560	3.410	3.560	2.778	6,949
2023-02-13	3.530	3.530	3.420	3.420	2.669	30,407
2023-02-10	3.570	3.570	3.500	3.530	2.755	247,472
2023-02-09	3.540	3.580	3.480	3.570	2.786	5,075
2023-02-08	3.510	3.570	3.510	3.520	2.747	4,854
2023-02-07	3.520	3.580	3.480	3.500	2.732	8,175
2023-02-06	3.590	3.590	3.500	3.520	2.747	7,544
2023-02-03	3.530	3.580	3.510	3.580	2.794	4,216
2023-02-02	3.570	3.590	3.520	3.530	2.755	14,565
2023-02-01	3.550	3.590	3.520	3.580	2.794	937
2023-01-31	3.560	3.560	3.500	3.550	2.771	2,964
2023-01-30	3.590	3.590	3.540	3.560	2.778	2,257
2023-01-27	3.500	3.580	3.500	3.580	2.794	2,347
2023-01-26	3.500	3.590	3.500	3.500	2.732	3,921
2023-01-25	3.510	3.510	3.420	3.470	2.708	11,047
2023-01-24	3.540	3.540	3.510	3.510	2.739	1,293
2023-01-23	3.560	3.580	3.540	3.540	2.763	1,357
2023-01-20	3.560	3.560	3.480	3.560	2.778	698
2023-01-19	3.550	3.570	3.550	3.560	2.778	797
2023-01-18	3.560	3.580	3.500	3.550	2.771	4,482
2023-01-17	3.580	3.580	3.520	3.560	2.778	2,958
2023-01-16	3.580	3.580	3.520	3.560	2.778	2,128
2023-01-13	3.520	3.550	3.470	3.550	2.771	3,369
2023-01-12	3.570	3.610	3.500	3.520	2.747	9,844
2023-01-11	3.560	3.600	3.560	3.570	2.786	17,492
2023-01-10	3.530	3.540	3.500	3.540	2.763	18,163
2023-01-09	3.510	3.540	3.480	3.540	2.763	5,152
2023-01-05	3.490	3.540	3.480	3.510	2.739	7,523
2023-01-04	3.500	3.550	3.500	3.550	2.771	17,917
2023-01-03	3.600	3.600	3.450	3.500	2.732	19,723
2023-01-02	3.490	3.620	3.490	3.600	2.810	22,726
2022-12-30	3.540	3.590	3.500	3.590	2.802	15,465
2022-12-29	3.540	3.570	3.460	3.540	2.763	8,994
2022-12-28	3.550	3.550	3.460	3.540	2.763	21,877
2022-12-27	3.350	3.550	3.350	3.550	2.771	12,908
2022-12-23	3.500	3.500	3.370	3.400	2.654	5,017
2022-12-22	3.520	3.530	3.450	3.460	2.700	1,153
2022-12-21	3.500	3.520	3.410	3.520	2.747	1,621
2022-12-20	3.490	3.570	3.400	3.570	2.786	26,576
2022-12-19	3.410	3.500	3.410	3.490	2.724	2,027

← NewerPage 16 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.