ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.340 | 4.350 | 4.280 | 4.280 | 3.757 | 1,714 |
| 2024-11-13 | 4.350 | 4.350 | 4.280 | 4.310 | 3.783 | 15,159 |
| 2024-11-12 | 4.310 | 4.370 | 4.280 | 4.310 | 3.783 | 2,174 |
| 2024-11-08 | 4.350 | 4.350 | 4.280 | 4.280 | 3.757 | 4,226 |
| 2024-11-07 | 4.350 | 4.380 | 4.200 | 4.350 | 3.818 | 9,555 |
| 2024-11-06 | 4.350 | 4.350 | 4.280 | 4.340 | 3.809 | 2,377 |
| 2024-11-05 | 4.300 | 4.350 | 4.280 | 4.350 | 3.818 | 16,328 |
| 2024-11-04 | 4.280 | 4.340 | 4.260 | 4.300 | 3.774 | 4,898 |
| 2024-10-31 | 4.270 | 4.270 | 4.190 | 4.270 | 3.748 | 5,273 |
| 2024-10-30 | 4.180 | 4.280 | 4.180 | 4.270 | 3.748 | 5,202 |
| 2024-10-29 | 4.250 | 4.290 | 4.190 | 4.210 | 3.695 | 12,958 |
| 2024-10-28 | 4.210 | 4.280 | 4.170 | 4.250 | 3.730 | 10,937 |
| 2024-10-25 | 4.290 | 4.290 | 4.180 | 4.280 | 3.757 | 3,111 |
| 2024-10-24 | 4.270 | 4.290 | 4.200 | 4.280 | 3.757 | 3,942 |
| 2024-10-23 | 4.250 | 4.270 | 4.110 | 4.270 | 3.748 | 4,310 |
| 2024-10-22 | 4.340 | 4.350 | 4.030 | 4.250 | 3.730 | 27,295 |
| 2024-10-21 | 4.320 | 4.340 | 4.300 | 4.320 | 3.792 | 10,537 |
| 2024-10-18 | 4.280 | 4.380 | 4.280 | 4.320 | 3.792 | 10,698 |
| 2024-10-17 | 4.320 | 4.340 | 4.280 | 4.280 | 3.757 | 5,600 |
| 2024-10-16 | 4.320 | 4.380 | 4.320 | 4.320 | 3.792 | 12,671 |
| 2024-10-15 | 4.410 | 4.420 | 4.320 | 4.320 | 3.792 | 16,224 |
| 2024-10-14 | 4.330 | 4.400 | 4.290 | 4.400 | 3.862 | 11,169 |
| 2024-10-11 | 4.330 | 4.330 | 4.250 | 4.330 | 3.801 | 6,685 |
| 2024-10-10 | 4.340 | 4.340 | 4.300 | 4.310 | 3.783 | 6,538 |
| 2024-10-09 | 4.340 | 4.340 | 4.300 | 4.340 | 3.809 | 2,530 |
| 2024-10-08 | 4.370 | 4.370 | 4.300 | 4.330 | 3.801 | 26,141 |
| 2024-10-07 | 4.420 | 4.420 | 4.210 | 4.320 | 3.792 | 11,321 |
| 2024-10-04 | 4.350 | 4.470 | 4.350 | 4.370 | 3.836 | 14,407 |
| 2024-10-03 | 4.540 | 4.540 | 4.240 | 4.400 | 3.862 | 82,875 |
| 2024-10-02 | 4.490 | 4.570 | 4.440 | 4.440 | 3.897 | 9,961 |
| 2024-10-01 | 4.500 | 4.580 | 4.380 | 4.500 | 3.950 | 9,842 |
| 2024-09-30 | 4.550 | 4.580 | 4.250 | 4.580 | 4.020 | 45,096 |
| 2024-09-27 | 4.590 | 4.590 | 4.530 | 4.550 | 3.994 | 9,702 |
| 2024-09-26 | 4.560 | 4.600 | 4.500 | 4.580 | 4.020 | 21,393 |
| 2024-09-25 | 4.360 | 4.460 | 4.290 | 4.460 | 3.915 | 15,241 |
| 2024-09-24 | 4.380 | 4.400 | 4.310 | 4.360 | 3.827 | 10,092 |
| 2024-09-23 | 4.300 | 4.370 | 4.300 | 4.310 | 3.783 | 14,154 |
| 2024-09-20 | 4.310 | 4.350 | 4.280 | 4.300 | 3.774 | 9,090 |
| 2024-09-19 | 4.210 | 4.340 | 4.200 | 4.340 | 3.809 | 4,841 |
| 2024-09-18 | 4.210 | 4.210 | 4.160 | 4.210 | 3.695 | 9,806 |
| 2024-09-17 | 4.220 | 4.220 | 4.180 | 4.210 | 3.695 | 2,776 |
| 2024-09-16 | 4.220 | 4.220 | 4.130 | 4.220 | 3.704 | 3,648 |
| 2024-09-13 | 4.270 | 4.270 | 4.210 | 4.210 | 3.695 | 632 |
| 2024-09-12 | 4.250 | 4.290 | 4.200 | 4.230 | 3.713 | 2,245 |
| 2024-09-11 | 4.220 | 4.220 | 4.160 | 4.210 | 3.695 | 3,576 |
| 2024-09-10 | 4.280 | 4.280 | 4.130 | 4.220 | 3.704 | 4,255 |
| 2024-09-09 | 4.230 | 4.250 | 4.210 | 4.230 | 3.713 | 1,416 |
| 2024-09-06 | 4.300 | 4.300 | 4.230 | 4.230 | 3.713 | 2,794 |
| 2024-09-05 | 4.300 | 4.300 | 4.230 | 4.230 | 3.713 | 83 |
| 2024-09-04 | 4.270 | 4.330 | 4.230 | 4.230 | 3.713 | 3,895 |
| 2024-09-03 | 4.400 | 4.400 | 4.270 | 4.270 | 3.748 | 6,882 |
| 2024-09-02 | 4.170 | 4.400 | 4.100 | 4.350 | 3.818 | 29,788 |
| 2024-08-30 | 4.180 | 4.180 | 4.110 | 4.130 | 3.625 | 20,146 |
| 2024-08-29 | 4.250 | 4.250 | 4.120 | 4.180 | 3.669 | 17,780 |
| 2024-08-28 | 4.250 | 4.310 | 4.250 | 4.280 | 3.757 | 5,321 |
| 2024-08-27 | 4.260 | 4.300 | 4.250 | 4.250 | 3.730 | 3,588 |
| 2024-08-26 | 4.270 | 4.300 | 4.260 | 4.300 | 3.774 | 3,458 |
| 2024-08-23 | 4.330 | 4.330 | 4.260 | 4.290 | 3.766 | 662 |
| 2024-08-22 | 4.340 | 4.370 | 4.250 | 4.330 | 3.801 | 6,788 |
| 2024-08-21 | 4.380 | 4.410 | 4.300 | 4.340 | 3.809 | 25,615 |
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.