ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.950 | 3.950 | 3.900 | 3.950 | 3.700 | 3,508 |
| 2025-10-30 | 3.930 | 3.950 | 3.920 | 3.950 | 3.700 | 3,093 |
| 2025-10-29 | 3.980 | 3.980 | 3.900 | 3.950 | 3.700 | 9,207 |
| 2025-10-28 | 3.970 | 4.040 | 3.950 | 4.000 | 3.747 | 55,547 |
| 2025-10-27 | 4.000 | 4.030 | 3.940 | 3.970 | 3.719 | 22,161 |
| 2025-10-24 | 3.990 | 4.000 | 3.950 | 4.000 | 3.747 | 7,432 |
| 2025-10-23 | 3.980 | 4.020 | 3.940 | 3.990 | 3.738 | 9,904 |
| 2025-10-22 | 4.000 | 4.040 | 3.980 | 4.020 | 3.766 | 59,887 |
| 2025-10-21 | 3.900 | 4.000 | 3.870 | 3.950 | 3.700 | 35,542 |
| 2025-10-20 | 3.960 | 3.960 | 3.890 | 3.940 | 3.691 | 2,966 |
| 2025-10-17 | 3.880 | 3.920 | 3.870 | 3.920 | 3.672 | 3,783 |
| 2025-10-16 | 3.920 | 3.920 | 3.880 | 3.880 | 3.635 | 1,190 |
| 2025-10-15 | 3.890 | 3.920 | 3.890 | 3.920 | 3.672 | 4,528 |
| 2025-10-14 | 3.910 | 3.940 | 3.880 | 3.900 | 3.653 | 10,923 |
| 2025-10-13 | 3.930 | 3.960 | 3.870 | 3.910 | 3.663 | 12,653 |
| 2025-10-10 | 3.900 | 3.900 | 3.810 | 3.880 | 3.635 | 2,485 |
| 2025-10-09 | 3.830 | 3.900 | 3.800 | 3.900 | 3.653 | 9,131 |
| 2025-10-08 | 3.910 | 3.910 | 3.820 | 3.880 | 3.635 | 5,007 |
| 2025-10-07 | 3.880 | 3.880 | 3.850 | 3.860 | 3.616 | 6,071 |
| 2025-10-06 | 3.910 | 3.950 | 3.880 | 3.930 | 3.682 | 10,952 |
| 2025-10-03 | 3.900 | 3.940 | 3.850 | 3.940 | 3.691 | 21,138 |
| 2025-10-02 | 3.870 | 3.890 | 3.820 | 3.870 | 3.625 | 6,809 |
| 2025-10-01 | 3.940 | 3.940 | 3.860 | 3.870 | 3.625 | 11,528 |
| 2025-09-30 | 3.900 | 3.950 | 3.810 | 3.840 | 3.597 | 136,038 |
| 2025-09-29 | 3.730 | 3.830 | 3.730 | 3.760 | 3.522 | 924 |
| 2025-09-26 | 3.710 | 3.790 | 3.710 | 3.720 | 3.485 | 13,006 |
| 2025-09-25 | 3.780 | 3.780 | 3.750 | 3.750 | 3.513 | 14,592 |
| 2025-09-24 | 3.790 | 3.790 | 3.740 | 3.780 | 3.541 | 3,048 |
| 2025-09-23 | 3.820 | 3.820 | 3.710 | 3.790 | 3.550 | 13,648 |
| 2025-09-22 | 3.820 | 3.820 | 3.780 | 3.820 | 3.579 | 3,948 |
| 2025-09-19 | 3.780 | 3.820 | 3.770 | 3.820 | 3.579 | 5,278 |
| 2025-09-18 | 3.830 | 3.830 | 3.770 | 3.780 | 3.541 | 1,370 |
| 2025-09-17 | 3.850 | 3.850 | 3.780 | 3.830 | 3.588 | 2,072 |
| 2025-09-16 | 3.820 | 3.850 | 3.800 | 3.850 | 3.607 | 3,173 |
| 2025-09-15 | 3.840 | 3.850 | 3.820 | 3.820 | 3.579 | 3,004 |
| 2025-09-12 | 3.830 | 3.830 | 3.750 | 3.790 | 3.550 | 22,318 |
| 2025-09-11 | 3.820 | 3.860 | 3.820 | 3.820 | 3.579 | 1,302 |
| 2025-09-10 | 3.890 | 3.890 | 3.820 | 3.830 | 3.588 | 3,399 |
| 2025-09-09 | 3.850 | 3.890 | 3.800 | 3.890 | 3.644 | 3,392 |
| 2025-09-08 | 3.880 | 3.890 | 3.800 | 3.850 | 3.607 | 4,731 |
| 2025-09-05 | 3.850 | 3.850 | 3.800 | 3.850 | 3.607 | 3,409 |
| 2025-09-04 | 3.840 | 3.840 | 3.820 | 3.820 | 3.579 | 819 |
| 2025-09-03 | 3.850 | 3.850 | 3.750 | 3.850 | 3.607 | 13,241 |
| 2025-09-02 | 3.800 | 3.850 | 3.800 | 3.850 | 3.607 | 2,303 |
| 2025-09-01 | 3.850 | 3.850 | 3.800 | 3.800 | 3.560 | 7,576 |
| 2025-08-29 | 3.880 | 3.890 | 3.840 | 3.850 | 3.607 | 1,567 |
| 2025-08-28 | 3.850 | 3.880 | 3.850 | 3.860 | 3.616 | 275 |
| 2025-08-27 | 3.880 | 3.880 | 3.840 | 3.850 | 3.607 | 506 |
| 2025-08-26 | 3.950 | 3.950 | 3.810 | 3.860 | 3.616 | 7,781 |
| 2025-08-25 | 3.960 | 3.960 | 3.900 | 3.900 | 3.653 | 1,825 |
| 2025-08-22 | 3.900 | 3.970 | 3.900 | 3.960 | 3.710 | 2,256 |
| 2025-08-21 | 3.840 | 3.930 | 3.840 | 3.880 | 3.635 | 1,535 |
| 2025-08-20 | 4.000 | 4.000 | 3.800 | 3.840 | 3.597 | 9,344 |
| 2025-08-19 | 3.970 | 4.000 | 3.920 | 4.000 | 3.747 | 4,200 |
| 2025-08-18 | 4.000 | 4.000 | 3.910 | 3.970 | 3.719 | 2,125 |
| 2025-08-14 | 3.980 | 4.010 | 3.900 | 4.010 | 3.756 | 10,424 |
| 2025-08-13 | 3.900 | 3.980 | 3.900 | 3.980 | 3.728 | 7,098 |
| 2025-08-12 | 3.920 | 3.940 | 3.900 | 3.900 | 3.653 | 6,243 |
| 2025-08-11 | 3.900 | 3.920 | 3.900 | 3.920 | 3.672 | 2,496 |
| 2025-08-08 | 3.960 | 3.960 | 3.900 | 3.900 | 3.653 | 6,897 |
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.