ATM Grupa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	4.400	4.520	4.400	4.520	3.279	5,137
2022-01-03	4.450	4.450	4.320	4.400	3.192	7,647
2021-12-30	4.460	4.480	4.310	4.450	3.228	33,447
2021-12-29	4.480	4.480	4.450	4.460	3.235	3,350
2021-12-28	4.480	4.490	4.450	4.480	3.250	2,568
2021-12-27	4.320	4.450	4.320	4.450	3.228	3,143
2021-12-23	4.300	4.450	4.300	4.320	3.134	2,984
2021-12-22	4.480	4.480	4.290	4.290	3.112	22,126
2021-12-21	4.480	4.480	4.300	4.300	3.119	82,304
2021-12-20	4.240	4.490	4.200	4.390	3.184	16,254
2021-12-17	4.380	4.380	4.290	4.350	3.155	5,247
2021-12-16	4.400	4.420	4.300	4.380	3.177	14,573
2021-12-15	4.500	4.500	4.350	4.360	3.163	19,750
2021-12-14	4.400	4.500	4.360	4.500	3.264	4,540
2021-12-13	4.360	4.470	4.200	4.280	3.105	11,284
2021-12-10	4.420	4.460	4.360	4.460	3.235	4,162
2021-12-09	4.460	4.460	4.370	4.420	3.206	8,771
2021-12-08	4.080	4.400	4.080	4.250	3.083	38,226
2021-12-07	4.200	4.240	4.060	4.060	2.945	17,476
2021-12-06	4.280	4.280	4.100	4.100	2.974	8,218
2021-12-03	4.270	4.390	4.270	4.280	3.105	127
2021-12-02	4.260	4.270	4.260	4.270	3.097	6
2021-12-01	4.310	4.440	4.150	4.250	3.083	16,236
2021-11-30	4.190	4.320	4.190	4.320	3.134	6,112
2021-11-29	4.100	4.200	4.070	4.190	3.039	6,119
2021-11-26	4.240	4.240	4.050	4.100	2.974	8,096
2021-11-25	4.180	4.250	4.180	4.180	3.032	1,716
2021-11-24	4.180	4.360	4.110	4.110	2.981	8,736
2021-11-23	4.180	4.180	4.150	4.180	3.032	115
2021-11-22	4.100	4.180	4.060	4.180	3.032	9,836
2021-11-19	4.170	4.220	4.100	4.100	2.974	13,350
2021-11-18	4.160	4.220	4.160	4.170	3.025	6,490
2021-11-17	4.460	4.460	4.180	4.180	3.032	1,573
2021-11-16	4.460	4.460	4.180	4.300	3.119	12,637
2021-11-15	4.150	4.460	4.150	4.460	3.235	4,012
2021-11-12	4.180	4.200	4.150	4.150	3.010	5,624
2021-11-10	4.320	4.330	4.120	4.180	3.032	6,866
2021-11-09	4.460	4.460	4.320	4.320	3.134	1,199
2021-11-08	4.480	4.480	4.380	4.460	3.235	2,940
2021-11-05	4.650	4.650	4.350	4.360	3.163	4,338
2021-11-04	4.600	4.650	4.570	4.570	3.315	2,881
2021-11-03	4.580	4.590	4.550	4.590	3.329	2,260
2021-11-02	4.420	4.580	4.330	4.580	3.322	5,108
2021-10-29	4.400	4.490	4.350	4.410	3.199	73,461
2021-10-28	4.300	4.580	4.240	4.440	3.221	12,585
2021-10-27	4.600	4.600	4.440	4.590	3.329	8,070
2021-10-26	4.480	4.600	4.400	4.600	3.337	17,508
2021-10-25	4.280	4.460	4.280	4.460	3.235	29,344
2021-10-22	4.300	4.380	4.230	4.290	3.112	883
2021-10-21	4.380	4.380	4.200	4.300	3.119	4,319
2021-10-20	4.380	4.380	4.240	4.370	3.170	1,519
2021-10-19	4.380	4.380	4.260	4.370	3.170	354
2021-10-18	4.320	4.380	4.250	4.380	3.177	2,772
2021-10-15	4.380	4.380	4.260	4.340	3.148	615
2021-10-14	4.310	4.380	4.300	4.380	3.177	1,837

← NewerPage 21 of 21 · 1,255 trading days

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.