ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	3.250	3.280	3.250	3.280	2.504	3,116
2022-09-20	3.280	3.280	3.260	3.260	2.489	123
2022-09-19	3.280	3.280	3.260	3.260	2.489	3
2022-09-16	3.320	3.320	3.150	3.150	2.405	6,106
2022-09-15	3.320	3.320	3.150	3.230	2.466	346
2022-09-14	3.320	3.320	3.200	3.310	2.527	854
2022-09-13	3.360	3.360	3.330	3.330	2.543	2,034
2022-09-12	3.280	3.360	3.200	3.350	2.558	7,884
2022-09-09	3.110	3.200	3.100	3.200	2.443	7,556
2022-09-08	3.100	3.100	2.970	2.970	2.268	2,080
2022-09-07	3.020	3.070	3.000	3.020	2.306	4,245
2022-09-06	3.070	3.100	3.020	3.020	2.306	10,348
2022-09-05	3.100	3.100	3.060	3.070	2.344	2,330
2022-09-02	3.100	3.100	3.050	3.100	2.367	2,546
2022-09-01	3.290	3.290	3.060	3.100	2.367	16,154
2022-08-31	3.380	3.380	3.200	3.220	2.459	6,193
2022-08-30	3.380	3.380	3.310	3.380	2.581	210
2022-08-29	3.380	3.390	3.320	3.320	2.535	1,184
2022-08-26	3.350	3.380	3.310	3.330	2.543	2,412
2022-08-25	3.310	3.390	3.310	3.320	2.535	764
2022-08-24	3.390	3.390	3.310	3.310	2.527	1,235
2022-08-23	3.380	3.390	3.310	3.310	2.527	1,452
2022-08-22	3.370	3.370	3.310	3.310	2.527	3,816
2022-08-19	3.310	3.370	3.310	3.360	2.566	5,878
2022-08-18	3.450	3.450	3.300	3.380	2.581	12,112
2022-08-17	3.450	3.450	3.450	3.450	2.634	406
2022-08-16	3.350	3.450	3.300	3.450	2.634	22,586
2022-08-12	3.370	3.370	3.300	3.350	2.558	549
2022-08-11	3.300	3.360	3.300	3.360	2.566	2,791
2022-08-10	3.330	3.330	3.270	3.270	2.497	2,524
2022-08-09	3.400	3.420	3.280	3.350	2.558	12,222
2022-08-08	3.500	3.500	3.300	3.300	2.520	13,451
2022-08-05	3.500	3.500	3.330	3.330	2.543	6,768
2022-08-04	3.480	3.500	3.380	3.490	2.665	10,103
2022-08-03	3.350	3.550	3.350	3.460	2.642	9,093
2022-08-02	3.390	3.390	3.350	3.350	2.558	6,987
2022-08-01	3.410	3.440	3.310	3.350	2.558	13,461
2022-07-29	3.390	3.530	3.350	3.390	2.588	5,441
2022-07-28	3.390	3.390	3.360	3.370	2.573	805
2022-07-27	3.390	3.390	3.390	3.390	2.588	508
2022-07-26	3.400	3.400	3.310	3.390	2.588	1,553
2022-07-25	3.400	3.400	3.320	3.390	2.588	6,635
2022-07-22	3.380	3.380	3.310	3.310	2.527	5,221
2022-07-21	3.380	3.380	3.310	3.310	2.527	708
2022-07-20	3.380	3.380	3.310	3.310	2.527	1,786
2022-07-19	3.400	3.400	3.310	3.320	2.535	2,351
2022-07-18	3.410	3.410	3.320	3.390	2.588	1,697
2022-07-15	3.390	3.390	3.280	3.390	2.588	4,116
2022-07-14	3.390	3.390	3.210	3.280	2.504	8,605
2022-07-13	3.450	3.450	3.310	3.310	2.527	10,344
2022-07-12	3.410	3.420	3.410	3.420	2.611	856
2022-07-11	3.440	3.440	3.420	3.420	2.611	1,110
2022-07-08	3.440	3.440	3.280	3.280	2.504	1,229
2022-07-07	3.380	3.440	3.340	3.440	2.627	6,004
2022-07-06	3.260	3.370	3.260	3.300	2.520	9,014
2022-07-05	3.430	3.430	3.300	3.300	2.520	7,822
2022-07-04	3.460	3.460	3.330	3.350	2.558	11,317
2022-07-01	3.480	3.480	3.350	3.460	2.642	1,556
2022-06-30	3.660	3.660	3.370	3.460	2.642	11,285
2022-06-29	3.480	3.560	3.400	3.560	2.718	4,530

← NewerPage 18 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.