ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.970 | 4.010 | 3.970 | 3.990 | 3.738 | 11,225 |
| 2026-04-29 | 3.980 | 4.000 | 3.920 | 3.980 | 3.728 | 23,669 |
| 2026-04-28 | 4.000 | 4.000 | 3.960 | 3.980 | 3.728 | 4,240 |
| 2026-04-27 | 4.010 | 4.010 | 3.940 | 4.000 | 3.747 | 15,172 |
| 2026-04-24 | 3.910 | 4.040 | 3.910 | 3.950 | 3.700 | 19,791 |
| 2026-04-23 | 3.930 | 3.950 | 3.910 | 3.930 | 3.682 | 2,472 |
| 2026-04-22 | 3.970 | 3.970 | 3.940 | 3.970 | 3.719 | 6,626 |
| 2026-04-21 | 3.960 | 3.970 | 3.940 | 3.970 | 3.719 | 6,748 |
| 2026-04-20 | 3.950 | 3.950 | 3.900 | 3.950 | 3.700 | 2,594 |
| 2026-04-17 | 3.960 | 3.960 | 3.880 | 3.950 | 3.700 | 5,005 |
| 2026-04-16 | 3.930 | 3.950 | 3.880 | 3.950 | 3.700 | 5,401 |
| 2026-04-15 | 3.900 | 3.950 | 3.860 | 3.920 | 3.672 | 8,359 |
| 2026-04-14 | 3.900 | 3.920 | 3.880 | 3.900 | 3.653 | 4,951 |
| 2026-04-13 | 3.880 | 3.920 | 3.850 | 3.900 | 3.653 | 12,226 |
| 2026-04-10 | 3.890 | 3.890 | 3.860 | 3.870 | 3.625 | 6,892 |
| 2026-04-09 | 3.900 | 3.900 | 3.860 | 3.880 | 3.635 | 3,221 |
| 2026-04-08 | 3.900 | 3.900 | 3.860 | 3.900 | 3.653 | 9,830 |
| 2026-04-07 | 3.880 | 3.900 | 3.800 | 3.890 | 3.644 | 18,287 |
| 2026-04-02 | 3.850 | 3.860 | 3.780 | 3.840 | 3.597 | 6,858 |
| 2026-04-01 | 3.840 | 3.900 | 3.770 | 3.830 | 3.588 | 33,140 |
| 2026-03-31 | 3.930 | 3.930 | 3.820 | 3.860 | 3.616 | 6,008 |
| 2026-03-30 | 3.890 | 3.930 | 3.820 | 3.830 | 3.588 | 17,678 |
| 2026-03-27 | 3.850 | 3.900 | 3.780 | 3.880 | 3.635 | 6,189 |
| 2026-03-26 | 3.810 | 3.850 | 3.780 | 3.850 | 3.607 | 4,804 |
| 2026-03-25 | 3.790 | 3.830 | 3.790 | 3.810 | 3.569 | 3,006 |
| 2026-03-24 | 3.760 | 3.840 | 3.760 | 3.840 | 3.597 | 489 |
| 2026-03-23 | 3.720 | 3.830 | 3.720 | 3.830 | 3.588 | 9,831 |
| 2026-03-20 | 3.780 | 3.810 | 3.740 | 3.750 | 3.513 | 6,414 |
| 2026-03-19 | 3.790 | 3.870 | 3.750 | 3.770 | 3.532 | 5,220 |
| 2026-03-18 | 3.840 | 3.860 | 3.790 | 3.790 | 3.550 | 9,880 |
| 2026-03-17 | 3.820 | 3.830 | 3.800 | 3.830 | 3.588 | 1,901 |
| 2026-03-16 | 3.800 | 3.840 | 3.750 | 3.840 | 3.597 | 4,371 |
| 2026-03-13 | 3.800 | 3.800 | 3.720 | 3.800 | 3.560 | 9,792 |
| 2026-03-12 | 3.850 | 3.850 | 3.820 | 3.840 | 3.597 | 831 |
| 2026-03-11 | 3.850 | 3.850 | 3.830 | 3.830 | 3.588 | 1,914 |
| 2026-03-10 | 3.890 | 3.890 | 3.840 | 3.850 | 3.607 | 6,539 |
| 2026-03-09 | 3.880 | 3.880 | 3.750 | 3.780 | 3.541 | 23,502 |
| 2026-03-06 | 3.910 | 3.910 | 3.750 | 3.800 | 3.560 | 34,240 |
| 2026-03-05 | 3.900 | 3.930 | 3.850 | 3.890 | 3.644 | 9,880 |
| 2026-03-04 | 3.860 | 3.910 | 3.860 | 3.900 | 3.653 | 2,226 |
| 2026-03-03 | 3.870 | 3.930 | 3.850 | 3.890 | 3.644 | 5,230 |
| 2026-03-02 | 3.920 | 3.950 | 3.800 | 3.900 | 3.653 | 25,521 |
| 2026-02-27 | 3.950 | 3.960 | 3.920 | 3.950 | 3.700 | 5,875 |
| 2026-02-26 | 3.950 | 3.950 | 3.900 | 3.950 | 3.700 | 9,957 |
| 2026-02-25 | 3.950 | 3.960 | 3.900 | 3.950 | 3.700 | 10,177 |
| 2026-02-24 | 3.970 | 3.970 | 3.920 | 3.950 | 3.700 | 14,952 |
| 2026-02-23 | 3.950 | 3.980 | 3.910 | 3.980 | 3.728 | 24,849 |
| 2026-02-20 | 3.920 | 3.930 | 3.910 | 3.920 | 3.672 | 7,566 |
| 2026-02-19 | 3.950 | 3.960 | 3.920 | 3.920 | 3.672 | 6,056 |
| 2026-02-18 | 3.950 | 3.950 | 3.930 | 3.950 | 3.700 | 1,072 |
| 2026-02-17 | 3.950 | 3.950 | 3.930 | 3.930 | 3.682 | 3,417 |
| 2026-02-16 | 3.920 | 3.950 | 3.920 | 3.940 | 3.691 | 2,888 |
| 2026-02-13 | 3.920 | 3.950 | 3.910 | 3.910 | 3.663 | 2,890 |
| 2026-02-12 | 3.950 | 3.950 | 3.920 | 3.920 | 3.672 | 6,416 |
| 2026-02-11 | 3.950 | 3.970 | 3.910 | 3.940 | 3.691 | 23,852 |
| 2026-02-10 | 3.950 | 3.960 | 3.920 | 3.950 | 3.700 | 7,721 |
| 2026-02-09 | 3.960 | 3.970 | 3.900 | 3.910 | 3.663 | 49,659 |
| 2026-02-06 | 3.940 | 3.960 | 3.900 | 3.940 | 3.691 | 10,690 |
| 2026-02-05 | 3.960 | 3.960 | 3.900 | 3.900 | 3.653 | 8,487 |
| 2026-02-04 | 3.970 | 3.970 | 3.940 | 3.950 | 3.700 | 10,673 |
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.