ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.030 | 4.040 | 3.960 | 4.020 | 3.598 | 11,844 |
| 2025-02-13 | 4.030 | 4.050 | 3.950 | 4.010 | 3.589 | 4,609 |
| 2025-02-12 | 4.060 | 4.070 | 3.970 | 3.970 | 3.553 | 5,418 |
| 2025-02-11 | 4.030 | 4.060 | 4.030 | 4.060 | 3.634 | 2,550 |
| 2025-02-10 | 3.980 | 4.060 | 3.980 | 4.030 | 3.607 | 6,191 |
| 2025-02-07 | 4.000 | 4.040 | 3.970 | 3.980 | 3.562 | 7,266 |
| 2025-02-06 | 3.950 | 4.000 | 3.930 | 3.960 | 3.544 | 7,169 |
| 2025-02-05 | 3.930 | 4.000 | 3.910 | 3.930 | 3.518 | 8,166 |
| 2025-02-04 | 3.930 | 3.960 | 3.880 | 3.910 | 3.500 | 47,734 |
| 2025-02-03 | 4.160 | 4.160 | 3.950 | 3.970 | 3.553 | 34,034 |
| 2025-01-31 | 4.060 | 4.150 | 4.060 | 4.150 | 3.714 | 12,581 |
| 2025-01-30 | 4.060 | 4.080 | 4.020 | 4.060 | 3.634 | 1,572 |
| 2025-01-29 | 4.030 | 4.090 | 4.010 | 4.060 | 3.634 | 3,766 |
| 2025-01-28 | 4.000 | 4.030 | 3.960 | 3.990 | 3.571 | 9,514 |
| 2025-01-27 | 4.000 | 4.030 | 4.000 | 4.000 | 3.580 | 6,840 |
| 2025-01-24 | 4.020 | 4.040 | 3.990 | 4.000 | 3.580 | 7,099 |
| 2025-01-23 | 4.080 | 4.080 | 3.970 | 4.020 | 3.598 | 17,136 |
| 2025-01-22 | 4.090 | 4.100 | 4.010 | 4.090 | 3.661 | 17,465 |
| 2025-01-21 | 4.100 | 4.100 | 4.030 | 4.090 | 3.661 | 16,291 |
| 2025-01-20 | 4.170 | 4.170 | 4.080 | 4.120 | 3.688 | 23,554 |
| 2025-01-17 | 4.280 | 4.280 | 4.150 | 4.180 | 3.741 | 37,735 |
| 2025-01-16 | 4.230 | 4.260 | 4.180 | 4.260 | 3.813 | 14,497 |
| 2025-01-15 | 4.240 | 4.250 | 4.180 | 4.200 | 3.759 | 17,959 |
| 2025-01-14 | 4.240 | 4.270 | 4.210 | 4.250 | 3.804 | 6,744 |
| 2025-01-13 | 4.200 | 4.310 | 4.190 | 4.250 | 3.804 | 8,396 |
| 2025-01-10 | 4.310 | 4.310 | 4.180 | 4.180 | 3.741 | 13,787 |
| 2025-01-09 | 4.190 | 4.310 | 4.190 | 4.250 | 3.804 | 7,550 |
| 2025-01-08 | 4.240 | 4.240 | 4.180 | 4.190 | 3.750 | 11,987 |
| 2025-01-07 | 4.290 | 4.380 | 4.170 | 4.240 | 3.795 | 25,050 |
| 2025-01-03 | 4.200 | 4.430 | 4.180 | 4.280 | 3.831 | 64,138 |
| 2025-01-02 | 4.000 | 4.300 | 3.920 | 4.300 | 3.849 | 1,410,818 |
| 2024-12-30 | 3.900 | 3.900 | 3.840 | 3.900 | 3.491 | 18,217 |
| 2024-12-27 | 3.900 | 3.900 | 3.790 | 3.830 | 3.428 | 15,860 |
| 2024-12-23 | 3.920 | 3.920 | 3.810 | 3.910 | 3.500 | 17,897 |
| 2024-12-20 | 3.920 | 3.920 | 3.850 | 3.910 | 3.500 | 7,672 |
| 2024-12-19 | 3.940 | 3.940 | 3.840 | 3.910 | 3.500 | 3,152 |
| 2024-12-18 | 3.890 | 3.940 | 3.850 | 3.870 | 3.464 | 6,060 |
| 2024-12-17 | 3.990 | 3.990 | 3.890 | 3.890 | 3.482 | 6,483 |
| 2024-12-16 | 3.940 | 3.980 | 3.880 | 3.950 | 3.535 | 21,162 |
| 2024-12-13 | 3.950 | 3.950 | 3.910 | 3.910 | 3.500 | 12,018 |
| 2024-12-12 | 4.010 | 4.010 | 3.950 | 3.950 | 3.535 | 4,108 |
| 2024-12-11 | 4.040 | 4.040 | 3.960 | 4.020 | 3.598 | 7,836 |
| 2024-12-10 | 3.990 | 4.010 | 3.960 | 4.010 | 3.589 | 17,122 |
| 2024-12-09 | 3.950 | 4.040 | 3.950 | 4.000 | 3.580 | 7,544 |
| 2024-12-06 | 4.040 | 4.040 | 3.850 | 3.910 | 3.500 | 2,947 |
| 2024-12-05 | 3.980 | 4.040 | 3.800 | 4.000 | 3.580 | 24,345 |
| 2024-12-04 | 4.150 | 4.150 | 3.870 | 3.980 | 3.562 | 15,087 |
| 2024-12-03 | 4.080 | 4.140 | 4.070 | 4.070 | 3.643 | 5,767 |
| 2024-12-02 | 4.060 | 4.140 | 4.010 | 4.140 | 3.634 | 12,720 |
| 2024-11-29 | 3.930 | 4.030 | 3.920 | 3.990 | 3.502 | 10,946 |
| 2024-11-28 | 4.150 | 4.150 | 3.920 | 3.940 | 3.458 | 30,592 |
| 2024-11-27 | 4.040 | 4.150 | 4.010 | 4.150 | 3.643 | 7,010 |
| 2024-11-26 | 4.120 | 4.120 | 4.030 | 4.040 | 3.546 | 27,490 |
| 2024-11-25 | 4.120 | 4.150 | 4.080 | 4.120 | 3.616 | 15,072 |
| 2024-11-22 | 4.150 | 4.150 | 4.120 | 4.130 | 3.625 | 9,247 |
| 2024-11-21 | 4.150 | 4.150 | 4.110 | 4.150 | 3.643 | 5,250 |
| 2024-11-20 | 4.100 | 4.150 | 4.080 | 4.120 | 3.616 | 11,754 |
| 2024-11-19 | 4.250 | 4.250 | 4.040 | 4.120 | 3.616 | 27,067 |
| 2024-11-18 | 4.280 | 4.280 | 4.150 | 4.230 | 3.713 | 10,735 |
| 2024-11-15 | 4.280 | 4.300 | 4.200 | 4.260 | 3.739 | 8,873 |
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.