ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	3.480	3.560	3.400	3.560	2.718	4,530
2022-06-28	3.480	3.480	3.310	3.390	2.588	4,334
2022-06-27	3.480	3.480	3.480	3.480	2.657	2
2022-06-24	3.430	3.440	3.430	3.440	2.627	782
2022-06-23	3.480	3.480	3.330	3.330	2.543	1,982
2022-06-22	3.370	3.400	3.370	3.400	2.596	317
2022-06-21	3.340	3.460	3.340	3.400	2.596	5,781
2022-06-20	3.480	3.480	3.460	3.460	2.642	1,441
2022-06-17	3.430	3.480	3.360	3.480	2.657	1,172
2022-06-15	3.430	3.430	3.430	3.430	2.619	435
2022-06-14	3.430	3.600	3.330	3.330	2.543	19,394
2022-06-13	3.720	3.720	3.410	3.410	2.604	12,808
2022-06-10	3.620	3.620	3.510	3.510	2.680	6,222
2022-06-09	3.720	3.720	3.670	3.670	2.802	1,642
2022-06-08	3.800	3.800	3.680	3.680	2.810	10,360
2022-06-07	3.800	3.800	3.800	3.800	2.901	213
2022-06-06	3.820	3.820	3.730	3.730	2.848	802
2022-06-03	3.780	3.780	3.760	3.760	2.871	4,368
2022-06-02	3.800	3.810	3.730	3.750	2.863	3,542
2022-06-01	4.030	4.030	3.980	4.000	2.901	1,741
2022-05-31	4.020	4.030	3.990	4.000	2.901	8,635
2022-05-30	4.020	4.020	4.000	4.000	2.901	4,532
2022-05-27	4.020	4.020	3.950	3.950	2.865	227
2022-05-26	3.880	4.040	3.880	4.040	2.930	15
2022-05-25	4.090	4.090	3.880	3.880	2.814	5,547
2022-05-24	4.100	4.100	3.930	3.930	2.851	728
2022-05-23	3.960	4.120	3.920	3.920	2.843	4,482
2022-05-20	4.110	4.110	3.970	3.970	2.880	2,364
2022-05-19	4.100	4.100	4.060	4.060	2.945	512
2022-05-18	4.060	4.060	3.940	4.060	2.945	285
2022-05-17	4.000	4.060	4.000	4.060	2.945	205
2022-05-16	4.000	4.000	4.000	4.000	2.901	1,552
2022-05-13	4.110	4.110	3.880	3.880	2.814	1,323
2022-05-12	3.900	3.950	3.900	3.950	2.865	123
2022-05-11	4.100	4.120	4.100	4.120	2.989	1,004
2022-05-10	3.940	4.100	3.820	4.100	2.974	1,305
2022-05-09	3.900	3.900	3.860	3.860	2.800	2,853
2022-05-06	3.980	3.980	3.900	3.900	2.829	1,103
2022-05-05	3.950	4.000	3.920	3.920	2.843	2,552
2022-05-04	4.040	4.040	3.900	3.900	2.829	3,026
2022-05-02	4.070	4.070	4.000	4.000	2.901	781
2022-04-29	4.100	4.100	3.950	3.980	2.887	1,699
2022-04-28	3.950	4.100	3.950	4.100	2.974	1,120
2022-04-27	4.000	4.000	3.950	3.950	2.865	5,650
2022-04-26	3.980	4.000	3.980	3.980	2.887	324
2022-04-25	3.990	3.990	3.980	3.980	2.887	954
2022-04-22	4.100	4.100	3.990	3.990	2.894	2,948
2022-04-21	4.010	4.100	4.010	4.100	2.974	665
2022-04-20	4.120	4.120	3.970	4.000	2.901	6,031
2022-04-19	4.110	4.110	4.000	4.060	2.945	15,407
2022-04-14	4.100	4.100	4.050	4.050	2.938	787
2022-04-13	4.150	4.150	4.140	4.140	3.003	66
2022-04-12	4.160	4.160	4.040	4.080	2.960	474
2022-04-11	4.100	4.140	4.100	4.140	3.003	702
2022-04-08	4.100	4.100	4.030	4.030	2.923	1,851
2022-04-07	4.140	4.160	4.020	4.050	2.938	6,995
2022-04-06	4.100	4.180	4.040	4.040	2.930	10,747
2022-04-05	4.130	4.130	4.130	4.130	2.996	15
2022-04-04	4.130	4.130	4.040	4.130	2.996	431
2022-04-01	4.180	4.180	4.030	4.040	2.930	2,603

← NewerPage 19 of 21 · 1,252 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.