ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	4.180	4.180	4.050	4.070	2.952	8,909
2022-03-29	4.150	4.150	4.040	4.040	2.930	322
2022-03-28	4.100	4.100	4.080	4.080	2.960	4,875
2022-03-25	4.030	4.190	4.030	4.100	2.974	1,593
2022-03-24	4.190	4.190	4.020	4.030	2.923	628
2022-03-23	4.170	4.170	3.930	4.030	2.923	5,358
2022-03-22	4.170	4.170	4.170	4.170	3.025	2
2022-03-21	4.150	4.180	4.120	4.170	3.025	6,088
2022-03-18	4.000	4.180	4.000	4.180	3.032	21,521
2022-03-17	3.980	4.000	3.980	4.000	2.901	5,952
2022-03-16	3.980	4.200	3.980	3.980	2.887	4,055
2022-03-15	3.920	3.980	3.920	3.980	2.887	1,778
2022-03-14	3.900	3.970	3.900	3.920	2.843	1,662
2022-03-11	3.980	3.980	3.900	3.900	2.829	5,876
2022-03-10	3.890	3.970	3.890	3.940	2.858	6,670
2022-03-09	3.960	3.960	3.890	3.890	2.822	7,200
2022-03-08	4.000	4.000	3.900	3.900	2.829	11,026
2022-03-07	4.170	4.170	3.950	4.020	2.916	5,065
2022-03-04	4.230	4.240	4.220	4.220	3.061	9
2022-03-03	4.100	4.240	4.070	4.230	3.068	2,118
2022-03-02	4.110	4.210	3.960	4.040	2.930	23,908
2022-03-01	3.980	4.280	3.770	4.010	2.909	18,317
2022-02-28	4.100	4.270	3.960	4.000	2.901	14,867
2022-02-25	3.960	4.100	3.810	4.020	2.916	8,089
2022-02-24	4.080	4.120	3.680	3.690	2.677	37,652
2022-02-23	4.220	4.300	4.080	4.080	2.960	22,172
2022-02-22	4.170	4.450	4.160	4.250	3.083	6,342
2022-02-21	4.390	4.390	4.150	4.200	3.047	29,055
2022-02-18	4.360	4.400	4.180	4.390	3.184	1,777
2022-02-17	4.340	4.360	4.200	4.360	3.163	2,758
2022-02-16	4.330	4.340	4.330	4.330	3.141	1,331
2022-02-15	4.290	4.290	4.220	4.220	3.061	2,398
2022-02-14	4.290	4.330	4.120	4.270	3.097	6,182
2022-02-11	4.330	4.330	4.330	4.330	3.141	1,010
2022-02-10	4.230	4.340	4.200	4.340	3.148	21,046
2022-02-09	4.340	4.340	4.220	4.250	3.083	50,326
2022-02-08	4.340	4.340	4.340	4.340	3.148	2
2022-02-07	4.330	4.340	4.330	4.340	3.148	134
2022-02-04	4.360	4.360	4.250	4.340	3.148	1,894
2022-02-03	4.400	4.400	4.300	4.390	3.184	4,300
2022-02-02	4.210	4.390	4.210	4.390	3.184	6,601
2022-02-01	4.200	4.350	4.200	4.310	3.126	20,098
2022-01-31	4.400	4.400	4.150	4.190	3.039	22,328
2022-01-28	4.450	4.450	4.450	4.450	3.228	10
2022-01-27	4.450	4.450	4.420	4.420	3.206	404
2022-01-26	4.290	4.480	4.290	4.420	3.206	4,363
2022-01-25	4.200	4.350	4.200	4.350	3.155	1,735
2022-01-24	4.510	4.510	4.250	4.280	3.105	8,053
2022-01-21	4.510	4.510	4.450	4.500	3.264	160
2022-01-20	4.500	4.520	4.500	4.510	3.271	821
2022-01-19	4.510	4.520	4.350	4.520	3.279	6,165
2022-01-18	4.520	4.520	4.360	4.360	3.163	4,291
2022-01-17	4.520	4.520	4.480	4.520	3.279	1,062
2022-01-14	4.440	4.520	4.350	4.520	3.279	129,154
2022-01-13	4.440	4.440	4.360	4.360	3.163	2,362
2022-01-12	4.520	4.520	4.360	4.440	3.221	1,884
2022-01-11	4.510	4.520	4.330	4.410	3.199	15,638
2022-01-10	4.440	4.510	4.430	4.510	3.271	2,182
2022-01-07	4.480	4.500	4.420	4.420	3.206	7,356
2022-01-05	4.500	4.500	4.500	4.500	3.264	1,415

← NewerPage 20 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.