ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.570 | 3.600 | 3.550 | 3.570 | 3.570 | 39,553 |
| 2026-10-15 | 3.600 | 3.600 | 3.560 | 3.570 | 3.570 | 19,254 |
| 2026-10-14 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 15,586 |
| 2026-10-13 | 3.620 | 3.630 | 3.560 | 3.580 | 3.580 | 24,880 |
| 2026-10-12 | 3.650 | 3.660 | 3.560 | 3.600 | 3.600 | 51,653 |
| 2026-10-09 | 3.600 | 3.650 | 3.590 | 3.590 | 3.590 | 31,462 |
| 2026-10-08 | 3.640 | 3.640 | 3.570 | 3.600 | 3.600 | 38,440 |
| 2026-10-07 | 3.610 | 3.650 | 3.590 | 3.590 | 3.590 | 39,728 |
| 2026-10-06 | 3.580 | 3.620 | 3.550 | 3.600 | 3.600 | 29,983 |
| 2026-10-05 | 3.530 | 3.600 | 3.480 | 3.530 | 3.530 | 60,938 |
| 2026-10-02 | 3.490 | 3.520 | 3.490 | 3.500 | 3.500 | 35,821 |
| 2026-10-01 | 3.480 | 3.540 | 3.480 | 3.480 | 3.480 | 18,568 |
| 2026-09-30 | 3.600 | 3.620 | 3.480 | 3.520 | 3.520 | 162,516 |
| 2026-09-29 | 3.630 | 3.670 | 3.630 | 3.650 | 3.650 | 59,832 |
| 2026-09-28 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 39,595 |
| 2026-09-25 | 3.690 | 3.700 | 3.640 | 3.670 | 3.670 | 6,449 |
| 2026-09-24 | 3.660 | 3.680 | 3.630 | 3.630 | 3.630 | 10,099 |
| 2026-09-23 | 3.660 | 3.690 | 3.630 | 3.650 | 3.650 | 21,447 |
| 2026-09-22 | 3.640 | 3.660 | 3.630 | 3.650 | 3.650 | 11,709 |
| 2026-09-21 | 3.670 | 3.670 | 3.630 | 3.640 | 3.640 | 20,227 |
| 2026-09-18 | 3.660 | 3.660 | 3.620 | 3.660 | 3.660 | 17,149 |
| 2026-09-17 | 3.650 | 3.650 | 3.620 | 3.630 | 3.630 | 25,735 |
| 2026-09-16 | 3.660 | 3.660 | 3.630 | 3.640 | 3.640 | 7,319 |
| 2026-09-15 | 3.650 | 3.680 | 3.630 | 3.640 | 3.640 | 25,097 |
| 2026-09-14 | 3.670 | 3.670 | 3.640 | 3.640 | 3.640 | 9,402 |
| 2026-09-11 | 3.640 | 3.660 | 3.630 | 3.650 | 3.650 | 17,444 |
| 2026-09-10 | 3.670 | 3.670 | 3.640 | 3.640 | 3.640 | 21,319 |
| 2026-09-09 | 3.650 | 3.690 | 3.640 | 3.660 | 3.660 | 32,922 |
| 2026-09-08 | 3.670 | 3.710 | 3.620 | 3.640 | 3.640 | 82,012 |
| 2026-09-07 | 3.640 | 3.660 | 3.640 | 3.640 | 3.640 | 21,032 |
| 2026-09-04 | 3.670 | 3.670 | 3.640 | 3.660 | 3.660 | 19,631 |
| 2026-09-03 | 3.650 | 3.660 | 3.640 | 3.660 | 3.660 | 19,565 |
| 2026-09-02 | 3.660 | 3.660 | 3.640 | 3.650 | 3.650 | 11,766 |
| 2026-09-01 | 3.660 | 3.670 | 3.650 | 3.650 | 3.650 | 14,666 |
| 2026-08-31 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 22,643 |
| 2026-08-28 | 3.680 | 3.700 | 3.670 | 3.680 | 3.680 | 24,781 |
| 2026-08-27 | 3.670 | 3.760 | 3.670 | 3.680 | 3.680 | 82,797 |
| 2026-08-26 | 3.680 | 3.680 | 3.640 | 3.670 | 3.670 | 26,631 |
| 2026-08-25 | 3.660 | 3.680 | 3.640 | 3.670 | 3.670 | 110,768 |
| 2026-08-24 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 15,042 |
| 2026-08-21 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 209,364 |
| 2026-08-20 | 3.640 | 3.680 | 3.640 | 3.670 | 3.670 | 18,075 |
| 2026-08-19 | 3.660 | 3.670 | 3.650 | 3.660 | 3.660 | 18,380 |
| 2026-08-18 | 3.660 | 3.660 | 3.640 | 3.640 | 3.640 | 31,836 |
| 2026-08-17 | 3.670 | 3.690 | 3.650 | 3.660 | 3.660 | 39,046 |
| 2026-08-14 | 3.660 | 3.680 | 3.640 | 3.660 | 3.660 | 34,309 |
| 2026-08-13 | 3.660 | 3.680 | 3.650 | 3.660 | 3.660 | 42,794 |
| 2026-08-12 | 3.680 | 3.680 | 3.650 | 3.670 | 3.670 | 13,916 |
| 2026-08-11 | 3.680 | 3.690 | 3.670 | 3.670 | 3.670 | 34,147 |
| 2026-08-10 | 3.710 | 3.710 | 3.660 | 3.690 | 3.690 | 18,716 |
| 2026-08-07 | 3.680 | 3.700 | 3.650 | 3.660 | 3.660 | 111,463 |
| 2026-08-06 | 3.650 | 3.670 | 3.650 | 3.660 | 3.660 | 15,139 |
| 2026-08-05 | 3.680 | 3.680 | 3.640 | 3.650 | 3.650 | 25,537 |
| 2026-08-04 | 3.660 | 3.670 | 3.640 | 3.670 | 3.670 | 33,012 |
| 2026-08-03 | 3.670 | 3.680 | 3.630 | 3.660 | 3.660 | 56,821 |
| 2026-07-31 | 3.650 | 3.680 | 3.640 | 3.670 | 3.670 | 28,251 |
| 2026-07-30 | 3.670 | 3.680 | 3.640 | 3.650 | 3.650 | 15,700 |
| 2026-07-29 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 16,967 |
| 2026-07-28 | 3.630 | 3.650 | 3.620 | 3.630 | 3.630 | 29,607 |
| 2026-07-27 | 3.660 | 3.660 | 3.630 | 3.650 | 3.650 | 13,427 |
Page 1 of 21 · 1,251 trading daysOlder →
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.