ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.650	3.660	3.630	3.640	3.640	29,525
2026-07-23	3.660	3.670	3.630	3.630	3.630	128,614
2026-07-22	3.640	3.680	3.630	3.640	3.640	27,706
2026-07-21	3.670	3.670	3.630	3.670	3.670	22,466
2026-07-20	3.650	3.670	3.630	3.660	3.660	15,633
2026-07-17	3.660	3.660	3.630	3.660	3.660	50,435
2026-07-16	3.670	3.670	3.640	3.670	3.670	28,023
2026-07-15	3.670	3.670	3.640	3.670	3.670	32,169
2026-07-14	3.660	3.690	3.650	3.670	3.670	38,276
2026-07-13	3.650	3.650	3.640	3.640	3.640	23,131
2026-07-10	3.660	3.660	3.640	3.650	3.650	13,157
2026-07-09	3.670	3.670	3.640	3.660	3.660	21,583
2026-07-08	3.680	3.680	3.640	3.670	3.670	19,841
2026-07-07	3.670	3.670	3.640	3.660	3.660	38,857
2026-07-06	3.680	3.680	3.650	3.660	3.660	75,128
2026-07-03	3.670	3.680	3.660	3.680	3.680	32,933
2026-07-02	3.680	3.680	3.650	3.670	3.670	35,696
2026-07-01	3.700	3.720	3.660	3.680	3.680	60,922
2026-06-30	3.700	3.700	3.680	3.690	3.690	6,819
2026-06-29	3.710	3.710	3.660	3.680	3.680	17,011
2026-06-26	3.670	3.700	3.660	3.660	3.660	22,711
2026-06-25	3.740	3.740	3.660	3.680	3.680	86,327
2026-06-24	3.780	3.790	3.680	3.700	3.700	49,272
2026-06-23	3.780	3.790	3.720	3.720	3.720	42,383
2026-06-22	3.750	3.780	3.730	3.730	3.730	24,429
2026-06-19	3.750	3.750	3.720	3.740	3.740	16,308
2026-06-18	3.740	3.740	3.700	3.730	3.730	41,968
2026-06-17	3.770	3.770	3.730	3.740	3.740	19,232
2026-06-16	3.750	3.780	3.730	3.750	3.750	29,571
2026-06-15	3.770	3.770	3.720	3.750	3.750	24,641
2026-06-12	3.790	3.790	3.750	3.760	3.760	29,927
2026-06-11	3.790	3.790	3.760	3.770	3.770	26,682
2026-06-10	3.790	3.790	3.750	3.760	3.760	19,696
2026-06-09	3.810	3.820	3.760	3.770	3.770	24,889
2026-06-08	3.860	3.860	3.800	3.820	3.820	28,340
2026-06-05	3.870	3.900	3.860	3.890	3.890	29,311
2026-06-03	3.880	3.880	3.820	3.860	3.860	22,613
2026-06-02	3.840	3.880	3.820	3.840	3.840	43,413
2026-06-01	3.970	4.000	3.830	3.850	3.850	113,847
2026-05-29	4.110	4.120	3.960	4.020	4.020	72,325
2026-05-28	4.260	4.280	4.250	4.270	4.000	48,424
2026-05-27	4.260	4.290	4.240	4.250	3.981	36,170
2026-05-26	4.290	4.290	4.220	4.260	3.991	46,260
2026-05-25	4.270	4.300	4.250	4.290	4.019	54,077
2026-05-22	4.230	4.250	4.220	4.230	3.963	21,623
2026-05-21	4.220	4.250	4.220	4.220	3.953	17,034
2026-05-20	4.240	4.240	4.220	4.220	3.953	17,847
2026-05-19	4.250	4.250	4.220	4.220	3.953	16,455
2026-05-18	4.200	4.260	4.200	4.220	3.953	59,029
2026-05-15	4.180	4.230	4.160	4.190	3.925	27,233
2026-05-14	4.190	4.210	4.160	4.180	3.916	38,994
2026-05-13	4.200	4.200	4.160	4.160	3.897	24,463
2026-05-12	4.190	4.220	4.140	4.160	3.897	28,093
2026-05-11	4.220	4.220	4.140	4.190	3.925	29,744
2026-05-08	4.150	4.250	4.150	4.210	3.944	93,925
2026-05-07	4.080	4.140	3.970	4.140	3.878	33,023
2026-05-06	4.000	4.080	3.980	4.030	3.775	29,986
2026-05-05	3.960	4.000	3.950	3.970	3.719	21,805
2026-05-04	4.000	4.030	3.960	4.000	3.747	21,148
2026-04-30	3.970	4.010	3.970	3.990	3.738	11,225

← NewerPage 2 of 21 · 1,253 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.