ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.980 | 4.000 | 3.960 | 3.960 | 3.544 | 4,867 |
| 2025-05-13 | 3.990 | 4.000 | 3.960 | 3.970 | 3.553 | 18,370 |
| 2025-05-12 | 3.970 | 3.990 | 3.930 | 3.970 | 3.553 | 12,004 |
| 2025-05-09 | 3.870 | 3.970 | 3.870 | 3.950 | 3.535 | 20,223 |
| 2025-05-08 | 3.970 | 3.970 | 3.850 | 3.880 | 3.473 | 7,002 |
| 2025-05-07 | 3.890 | 3.980 | 3.890 | 3.970 | 3.553 | 5,503 |
| 2025-05-06 | 3.910 | 3.940 | 3.840 | 3.890 | 3.482 | 16,345 |
| 2025-05-05 | 3.980 | 3.980 | 3.810 | 3.910 | 3.500 | 61,160 |
| 2025-05-02 | 4.000 | 4.010 | 3.820 | 3.980 | 3.562 | 43,371 |
| 2025-04-30 | 3.870 | 3.890 | 3.750 | 3.840 | 3.437 | 22,447 |
| 2025-04-29 | 3.920 | 3.940 | 3.920 | 3.940 | 3.526 | 7,651 |
| 2025-04-28 | 3.850 | 3.920 | 3.710 | 3.900 | 3.491 | 31,555 |
| 2025-04-25 | 3.880 | 3.930 | 3.820 | 3.850 | 3.446 | 9,502 |
| 2025-04-24 | 3.880 | 3.930 | 3.880 | 3.880 | 3.473 | 709 |
| 2025-04-23 | 3.930 | 3.950 | 3.870 | 3.880 | 3.473 | 6,745 |
| 2025-04-22 | 3.860 | 3.940 | 3.860 | 3.930 | 3.518 | 3,078 |
| 2025-04-17 | 3.890 | 3.890 | 3.880 | 3.880 | 3.473 | 2,468 |
| 2025-04-16 | 3.840 | 3.890 | 3.840 | 3.890 | 3.482 | 2,692 |
| 2025-04-15 | 3.820 | 3.900 | 3.820 | 3.830 | 3.428 | 2,505 |
| 2025-04-14 | 3.840 | 3.900 | 3.810 | 3.820 | 3.419 | 1,561 |
| 2025-04-11 | 3.900 | 3.900 | 3.800 | 3.840 | 3.437 | 5,500 |
| 2025-04-10 | 3.730 | 3.930 | 3.730 | 3.930 | 3.518 | 12,026 |
| 2025-04-09 | 3.740 | 3.740 | 3.690 | 3.690 | 3.303 | 2,624 |
| 2025-04-08 | 3.750 | 3.800 | 3.700 | 3.740 | 3.347 | 2,719 |
| 2025-04-07 | 3.700 | 3.800 | 3.470 | 3.630 | 3.249 | 35,084 |
| 2025-04-04 | 3.850 | 3.850 | 3.470 | 3.700 | 3.312 | 35,768 |
| 2025-04-03 | 3.840 | 3.880 | 3.760 | 3.850 | 3.446 | 22,108 |
| 2025-04-02 | 3.930 | 3.930 | 3.810 | 3.840 | 3.437 | 5,920 |
| 2025-04-01 | 3.900 | 3.930 | 3.840 | 3.930 | 3.518 | 7,694 |
| 2025-03-31 | 3.900 | 3.940 | 3.800 | 3.920 | 3.509 | 6,684 |
| 2025-03-28 | 3.910 | 3.950 | 3.910 | 3.910 | 3.500 | 2,582 |
| 2025-03-27 | 3.960 | 3.960 | 3.910 | 3.910 | 3.500 | 3,987 |
| 2025-03-26 | 3.950 | 3.960 | 3.910 | 3.960 | 3.544 | 4,008 |
| 2025-03-25 | 3.940 | 3.960 | 3.930 | 3.930 | 3.518 | 5,565 |
| 2025-03-24 | 3.950 | 3.960 | 3.920 | 3.940 | 3.526 | 7,457 |
| 2025-03-21 | 3.940 | 3.950 | 3.920 | 3.950 | 3.535 | 1,168 |
| 2025-03-20 | 3.960 | 3.960 | 3.900 | 3.940 | 3.526 | 326 |
| 2025-03-19 | 3.960 | 3.960 | 3.890 | 3.960 | 3.544 | 8,921 |
| 2025-03-18 | 3.980 | 3.980 | 3.900 | 3.920 | 3.509 | 13,656 |
| 2025-03-17 | 3.900 | 3.980 | 3.900 | 3.910 | 3.500 | 12,813 |
| 2025-03-14 | 3.900 | 3.930 | 3.890 | 3.890 | 3.482 | 17,740 |
| 2025-03-13 | 3.900 | 3.970 | 3.870 | 3.900 | 3.491 | 81,601 |
| 2025-03-12 | 3.900 | 3.900 | 3.870 | 3.900 | 3.491 | 2,465 |
| 2025-03-11 | 3.900 | 3.900 | 3.870 | 3.900 | 3.491 | 19,595 |
| 2025-03-10 | 3.910 | 3.920 | 3.850 | 3.900 | 3.491 | 7,550 |
| 2025-03-07 | 3.920 | 3.930 | 3.880 | 3.910 | 3.500 | 7,949 |
| 2025-03-06 | 3.930 | 3.940 | 3.890 | 3.920 | 3.509 | 22,720 |
| 2025-03-05 | 3.940 | 3.950 | 3.900 | 3.900 | 3.491 | 16,816 |
| 2025-03-04 | 4.000 | 4.000 | 3.920 | 3.930 | 3.518 | 7,276 |
| 2025-03-03 | 3.930 | 4.000 | 3.920 | 4.000 | 3.580 | 9,795 |
| 2025-02-28 | 3.980 | 3.980 | 3.920 | 3.930 | 3.518 | 4,762 |
| 2025-02-27 | 4.050 | 4.050 | 3.960 | 3.980 | 3.562 | 14,024 |
| 2025-02-26 | 4.040 | 4.070 | 4.000 | 4.050 | 3.625 | 8,795 |
| 2025-02-25 | 4.060 | 4.070 | 3.830 | 4.040 | 3.616 | 72,506 |
| 2025-02-24 | 4.010 | 4.070 | 3.970 | 4.070 | 3.643 | 8,841 |
| 2025-02-21 | 3.970 | 4.010 | 3.970 | 4.010 | 3.589 | 809 |
| 2025-02-20 | 4.020 | 4.020 | 3.980 | 4.010 | 3.589 | 6,359 |
| 2025-02-19 | 3.990 | 4.020 | 3.990 | 4.020 | 3.598 | 3,915 |
| 2025-02-18 | 4.000 | 4.000 | 3.960 | 3.990 | 3.571 | 7,574 |
| 2025-02-17 | 4.020 | 4.020 | 3.960 | 3.970 | 3.553 | 7,828 |
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.