ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.850 | 3.960 | 3.850 | 3.960 | 3.710 | 7,676 |
| 2025-08-06 | 3.900 | 3.950 | 3.850 | 3.850 | 3.607 | 3,148 |
| 2025-08-05 | 3.750 | 3.940 | 3.750 | 3.940 | 3.691 | 8,115 |
| 2025-08-04 | 3.880 | 3.940 | 3.750 | 3.750 | 3.513 | 7,184 |
| 2025-08-01 | 3.980 | 3.980 | 3.860 | 3.870 | 3.625 | 6,514 |
| 2025-07-31 | 3.850 | 3.980 | 3.790 | 3.980 | 3.728 | 16,598 |
| 2025-07-30 | 3.900 | 4.060 | 3.750 | 3.850 | 3.607 | 105,137 |
| 2025-07-29 | 3.800 | 3.900 | 3.800 | 3.870 | 3.625 | 27,381 |
| 2025-07-28 | 3.820 | 3.820 | 3.780 | 3.800 | 3.560 | 5,792 |
| 2025-07-25 | 3.810 | 3.820 | 3.790 | 3.820 | 3.579 | 3,021 |
| 2025-07-24 | 3.820 | 3.820 | 3.750 | 3.790 | 3.550 | 1,708 |
| 2025-07-23 | 3.790 | 3.810 | 3.760 | 3.800 | 3.560 | 5,668 |
| 2025-07-22 | 3.740 | 3.800 | 3.740 | 3.780 | 3.541 | 1,173 |
| 2025-07-21 | 3.800 | 3.800 | 3.720 | 3.730 | 3.494 | 2,732 |
| 2025-07-18 | 3.800 | 3.800 | 3.750 | 3.750 | 3.513 | 3,828 |
| 2025-07-17 | 3.780 | 3.800 | 3.770 | 3.800 | 3.560 | 1,962 |
| 2025-07-16 | 3.800 | 3.800 | 3.760 | 3.780 | 3.541 | 2,098 |
| 2025-07-15 | 3.800 | 3.800 | 3.760 | 3.800 | 3.560 | 2,853 |
| 2025-07-14 | 3.800 | 3.800 | 3.750 | 3.780 | 3.541 | 1,314 |
| 2025-07-11 | 3.750 | 3.800 | 3.740 | 3.800 | 3.560 | 2,580 |
| 2025-07-10 | 3.750 | 3.750 | 3.710 | 3.750 | 3.513 | 6,863 |
| 2025-07-09 | 3.750 | 3.750 | 3.690 | 3.740 | 3.504 | 7,815 |
| 2025-07-08 | 3.750 | 3.810 | 3.700 | 3.750 | 3.513 | 5,333 |
| 2025-07-07 | 3.780 | 3.820 | 3.750 | 3.750 | 3.513 | 2,262 |
| 2025-07-04 | 3.820 | 3.820 | 3.750 | 3.780 | 3.541 | 5,205 |
| 2025-07-03 | 3.820 | 3.820 | 3.780 | 3.800 | 3.560 | 39,225 |
| 2025-07-02 | 3.820 | 3.830 | 3.770 | 3.810 | 3.569 | 3,701 |
| 2025-07-01 | 3.790 | 3.830 | 3.760 | 3.800 | 3.560 | 4,715 |
| 2025-06-30 | 3.790 | 3.800 | 3.760 | 3.790 | 3.550 | 7,344 |
| 2025-06-27 | 3.670 | 3.820 | 3.650 | 3.780 | 3.541 | 15,642 |
| 2025-06-26 | 3.660 | 3.740 | 3.660 | 3.700 | 3.466 | 2,914 |
| 2025-06-25 | 3.740 | 3.740 | 3.660 | 3.740 | 3.504 | 2,416 |
| 2025-06-24 | 3.690 | 3.750 | 3.690 | 3.740 | 3.504 | 3,058 |
| 2025-06-23 | 3.750 | 3.750 | 3.660 | 3.690 | 3.457 | 8,104 |
| 2025-06-20 | 3.800 | 3.800 | 3.740 | 3.770 | 3.532 | 6,065 |
| 2025-06-18 | 3.770 | 3.800 | 3.740 | 3.800 | 3.560 | 1,695 |
| 2025-06-17 | 3.800 | 3.800 | 3.740 | 3.770 | 3.532 | 3,435 |
| 2025-06-16 | 3.800 | 3.830 | 3.750 | 3.800 | 3.560 | 3,260 |
| 2025-06-13 | 3.760 | 3.800 | 3.740 | 3.790 | 3.550 | 3,792 |
| 2025-06-12 | 3.850 | 3.850 | 3.760 | 3.760 | 3.522 | 6,060 |
| 2025-06-11 | 3.880 | 3.880 | 3.830 | 3.830 | 3.588 | 7,053 |
| 2025-06-10 | 3.860 | 3.890 | 3.860 | 3.880 | 3.635 | 1,010 |
| 2025-06-09 | 3.800 | 3.900 | 3.780 | 3.850 | 3.607 | 16,746 |
| 2025-06-06 | 3.910 | 3.910 | 3.800 | 3.800 | 3.560 | 9,332 |
| 2025-06-05 | 3.930 | 3.960 | 3.840 | 3.920 | 3.672 | 11,049 |
| 2025-06-04 | 3.980 | 3.980 | 3.860 | 3.890 | 3.644 | 7,514 |
| 2025-06-03 | 3.950 | 4.050 | 3.950 | 4.040 | 3.616 | 18,351 |
| 2025-06-02 | 3.900 | 3.970 | 3.880 | 3.950 | 3.535 | 3,452 |
| 2025-05-30 | 3.960 | 3.960 | 3.750 | 3.900 | 3.491 | 30,437 |
| 2025-05-29 | 3.930 | 4.030 | 3.910 | 3.960 | 3.544 | 5,534 |
| 2025-05-28 | 4.000 | 4.010 | 3.920 | 3.930 | 3.518 | 1,307 |
| 2025-05-27 | 4.010 | 4.040 | 3.920 | 4.010 | 3.589 | 11,382 |
| 2025-05-26 | 3.930 | 4.050 | 3.930 | 3.950 | 3.535 | 3,376 |
| 2025-05-23 | 3.940 | 3.980 | 3.940 | 3.940 | 3.526 | 2,751 |
| 2025-05-22 | 4.050 | 4.050 | 3.940 | 3.980 | 3.562 | 10,376 |
| 2025-05-21 | 4.080 | 4.080 | 4.000 | 4.050 | 3.625 | 6,676 |
| 2025-05-20 | 4.020 | 4.090 | 4.000 | 4.080 | 3.652 | 11,478 |
| 2025-05-19 | 3.970 | 4.020 | 3.910 | 4.000 | 3.580 | 13,196 |
| 2025-05-16 | 3.900 | 3.980 | 3.890 | 3.920 | 3.509 | 6,551 |
| 2025-05-15 | 3.960 | 3.970 | 3.900 | 3.900 | 3.491 | 7,492 |
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.