Atomic Jelly S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1.700 | 1.700 | 1.700 | 1.700 | 0.416 | 4 |
| 2024-04-30 | 1.650 | 1.700 | 1.650 | 1.700 | 0.416 | 13,011 |
| 2024-04-29 | 1.650 | 1.690 | 1.650 | 1.690 | 0.414 | 5,603 |
| 2024-04-26 | 1.690 | 1.690 | 1.650 | 1.690 | 0.414 | 2,164 |
| 2024-04-24 | 1.690 | 1.690 | 1.690 | 1.690 | 0.414 | 41 |
| 2024-04-23 | 1.700 | 1.700 | 1.700 | 1.700 | 0.416 | 41 |
| 2024-04-22 | 1.700 | 1.700 | 1.700 | 1.700 | 0.416 | 41 |
| 2024-04-19 | 1.710 | 1.720 | 1.710 | 1.720 | 0.421 | 204 |
| 2024-04-18 | 1.700 | 1.710 | 1.700 | 1.710 | 0.419 | 282 |
| 2024-04-17 | 1.640 | 1.700 | 1.630 | 1.700 | 0.416 | 4,182 |
| 2024-04-16 | 1.670 | 1.730 | 1.570 | 1.730 | 0.424 | 14,388 |
| 2024-04-12 | 1.610 | 1.670 | 1.580 | 1.670 | 0.409 | 4,872 |
| 2024-04-11 | 1.600 | 1.650 | 1.600 | 1.650 | 0.404 | 4,656 |
| 2024-04-10 | 1.600 | 1.600 | 1.600 | 1.600 | 0.392 | 408 |
| 2024-04-09 | 1.700 | 1.700 | 1.530 | 1.640 | 0.402 | 4,492 |
| 2024-04-08 | 1.750 | 1.750 | 1.750 | 1.750 | 0.429 | 41 |
| 2024-04-05 | 1.750 | 1.750 | 1.750 | 1.750 | 0.429 | 82 |
| 2024-04-04 | 1.700 | 1.750 | 1.700 | 1.700 | 0.416 | 870 |
| 2024-04-03 | 1.700 | 1.730 | 1.700 | 1.730 | 0.424 | 4,284 |
| 2024-04-02 | 1.680 | 1.700 | 1.680 | 1.700 | 0.416 | 3,671 |
| 2024-03-28 | 1.665 | 1.665 | 1.610 | 1.650 | 0.404 | 1,968 |
| 2024-03-27 | 1.640 | 1.670 | 1.620 | 1.665 | 0.408 | 1,536 |
| 2024-03-26 | 1.670 | 1.670 | 1.670 | 1.670 | 0.409 | 3,712 |
| 2024-03-25 | 1.670 | 1.670 | 1.670 | 1.670 | 0.409 | 404 |
| 2024-03-19 | 1.630 | 1.670 | 1.630 | 1.670 | 0.409 | 1,066 |
| 2024-03-15 | 1.630 | 1.630 | 1.630 | 1.630 | 0.399 | 41 |
| 2024-03-13 | 1.610 | 1.630 | 1.610 | 1.630 | 0.399 | 286 |
| 2024-03-12 | 1.630 | 1.660 | 1.530 | 1.610 | 0.394 | 7,596 |
| 2024-03-11 | 1.600 | 1.650 | 1.530 | 1.650 | 0.404 | 956 |
| 2024-03-08 | 1.660 | 1.690 | 1.605 | 1.690 | 0.414 | 4,701 |
| 2024-03-07 | 1.700 | 1.730 | 1.700 | 1.730 | 0.424 | 886 |
| 2024-03-06 | 1.660 | 1.700 | 1.660 | 1.700 | 0.416 | 490 |
| 2024-03-05 | 1.730 | 1.730 | 1.730 | 1.730 | 0.424 | 4,288 |
| 2024-03-04 | 1.730 | 1.730 | 1.730 | 1.730 | 0.424 | 41 |
| 2024-03-01 | 1.680 | 1.730 | 1.680 | 1.730 | 0.424 | 817 |
| 2024-02-29 | 1.660 | 1.660 | 1.660 | 1.660 | 0.407 | 82 |
| 2024-02-28 | 1.695 | 1.695 | 1.695 | 1.695 | 0.415 | 86 |
| 2024-02-27 | 1.750 | 1.750 | 1.660 | 1.660 | 0.407 | 7,155 |
| 2024-02-26 | 1.790 | 1.790 | 1.790 | 1.790 | 0.438 | 41 |
| 2024-02-23 | 1.810 | 1.810 | 1.810 | 1.810 | 0.443 | 110 |
| 2024-02-22 | 1.835 | 1.835 | 1.800 | 1.800 | 0.441 | 4,125 |
| 2024-02-21 | 1.800 | 1.835 | 1.800 | 1.835 | 0.449 | 8,168 |
| 2024-02-20 | 1.700 | 1.800 | 1.700 | 1.800 | 0.441 | 6,248 |
| 2024-02-19 | 1.720 | 1.820 | 1.720 | 1.820 | 0.446 | 13,375 |
| 2024-02-16 | 1.670 | 1.720 | 1.670 | 1.720 | 0.421 | 1,037 |
| 2024-02-15 | 1.670 | 1.670 | 1.530 | 1.670 | 0.409 | 1,168 |
| 2024-02-09 | 1.630 | 1.690 | 1.630 | 1.690 | 0.414 | 3,369 |
| 2024-02-08 | 1.600 | 1.630 | 1.600 | 1.630 | 0.399 | 1,552 |
| 2024-02-07 | 1.460 | 1.660 | 1.460 | 1.600 | 0.392 | 11,374 |
| 2024-02-06 | 1.480 | 1.600 | 1.480 | 1.600 | 0.392 | 2,491 |
| 2024-02-05 | 1.520 | 1.660 | 1.500 | 1.660 | 0.407 | 20,832 |
| 2024-02-02 | 1.440 | 1.500 | 1.380 | 1.500 | 0.367 | 15,833 |
| 2024-02-01 | 1.390 | 1.440 | 1.390 | 1.440 | 0.353 | 13,273 |
| 2024-01-31 | 1.440 | 1.440 | 1.370 | 1.370 | 0.336 | 4,125 |
| 2024-01-29 | 1.450 | 1.500 | 1.360 | 1.460 | 0.358 | 26,345 |
| 2024-01-25 | 1.530 | 1.530 | 1.530 | 1.530 | 0.375 | 82 |
| 2024-01-18 | 1.480 | 1.530 | 1.440 | 1.530 | 0.375 | 2,164 |
| 2024-01-17 | 1.525 | 1.540 | 1.525 | 1.540 | 0.377 | 204 |
| 2024-01-16 | 1.520 | 1.520 | 1.520 | 1.520 | 0.372 | 20 |
| 2024-01-08 | 1.520 | 1.520 | 1.520 | 1.520 | 0.372 | 57 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.