ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	3.450	3.510	3.400	3.410	2.661	4,025
2022-12-15	3.510	3.540	3.400	3.400	2.654	9,683
2022-12-14	3.310	3.570	3.310	3.500	2.732	17,345
2022-12-13	3.460	3.460	3.380	3.390	2.646	1,640
2022-12-12	3.480	3.480	3.410	3.460	2.700	601
2022-12-09	3.530	3.530	3.360	3.480	2.716	2,940
2022-12-08	3.530	3.530	3.430	3.530	2.755	1,092
2022-12-07	3.530	3.530	3.460	3.460	2.700	8,985
2022-12-06	3.480	3.550	3.480	3.500	2.732	8,819
2022-12-05	3.770	3.770	3.470	3.470	2.708	29,237
2022-12-02	3.650	3.680	3.290	3.500	2.732	20,912
2022-12-01	3.660	3.690	3.640	3.690	2.817	3,289
2022-11-30	3.720	3.720	3.570	3.650	2.787	9,268
2022-11-29	3.700	3.700	3.540	3.670	2.802	7,100
2022-11-28	3.510	3.650	3.470	3.650	2.787	3,207
2022-11-25	3.510	3.510	3.400	3.510	2.680	1,147
2022-11-24	3.300	3.500	3.300	3.490	2.665	13,111
2022-11-23	3.300	3.400	3.300	3.300	2.520	12,296
2022-11-22	3.270	3.350	3.240	3.300	2.520	14,981
2022-11-21	3.160	3.290	3.160	3.240	2.474	8,060
2022-11-18	3.160	3.160	3.100	3.150	2.405	3,771
2022-11-17	3.160	3.160	3.060	3.060	2.336	622
2022-11-16	3.100	3.100	3.040	3.040	2.321	892
2022-11-15	3.090	3.140	3.030	3.040	2.321	6,520
2022-11-14	3.020	3.090	3.020	3.070	2.344	7,092
2022-11-10	3.050	3.100	3.020	3.020	2.306	5,359
2022-11-09	3.050	3.050	3.000	3.010	2.298	9,456
2022-11-08	3.090	3.100	3.010	3.020	2.306	19,686
2022-11-07	3.080	3.080	3.050	3.080	2.352	1,807
2022-11-04	3.040	3.080	3.010	3.050	2.329	2,380
2022-11-03	3.010	3.040	3.010	3.040	2.321	1,255
2022-11-02	3.040	3.040	3.030	3.030	2.314	1,887
2022-10-31	2.990	3.030	2.960	3.030	2.314	1,125
2022-10-28	2.990	2.990	2.990	2.990	2.283	11
2022-10-27	2.990	2.990	2.950	2.990	2.283	1,468
2022-10-26	3.020	3.020	2.940	3.000	2.291	3,015
2022-10-25	2.950	3.020	2.950	3.020	2.306	7,131
2022-10-24	3.000	3.000	2.940	2.950	2.252	1,867
2022-10-21	3.080	3.080	3.000	3.000	2.291	481
2022-10-20	3.080	3.080	3.050	3.050	2.329	110
2022-10-19	3.000	3.050	2.920	3.050	2.329	2,618
2022-10-18	3.040	3.040	2.920	3.000	2.291	4,273
2022-10-17	3.000	3.050	2.910	2.910	2.222	6,167
2022-10-14	3.080	3.080	2.970	3.000	2.291	1,424
2022-10-13	3.080	3.080	2.980	2.980	2.275	2,458
2022-10-12	3.080	3.080	2.980	3.000	2.291	11,378
2022-10-11	3.080	3.080	3.000	3.040	2.321	3,918
2022-10-10	3.090	3.090	3.020	3.020	2.306	8,942
2022-10-07	3.200	3.200	3.050	3.050	2.329	8,192
2022-10-06	3.060	3.130	3.060	3.130	2.390	496
2022-10-05	3.070	3.080	3.060	3.060	2.336	1,269
2022-10-04	3.040	3.080	3.030	3.070	2.344	3,121
2022-10-03	3.010	3.100	3.010	3.050	2.329	546
2022-09-30	3.060	3.100	3.010	3.010	2.298	3,060
2022-09-29	3.050	3.100	3.050	3.060	2.336	911
2022-09-28	3.260	3.260	3.040	3.040	2.321	4,133
2022-09-27	3.260	3.260	3.210	3.210	2.451	32
2022-09-26	3.280	3.280	3.070	3.190	2.436	2,868
2022-09-23	3.140	3.280	3.140	3.150	2.405	1,335
2022-09-22	3.280	3.280	3.270	3.270	2.497	323

← NewerPage 17 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.