Atomic Jelly S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1.500 | 1.500 | 1.500 | 1.500 | 0.367 | 408 |
| 2023-12-29 | 1.480 | 1.510 | 1.390 | 1.510 | 0.370 | 6,003 |
| 2023-12-27 | 1.490 | 1.500 | 1.375 | 1.500 | 0.367 | 9,009 |
| 2023-12-22 | 1.500 | 1.545 | 1.495 | 1.520 | 0.372 | 61,394 |
| 2023-12-21 | 1.545 | 1.550 | 1.545 | 1.550 | 0.380 | 12,864 |
| 2023-12-20 | 1.550 | 1.550 | 1.550 | 1.550 | 0.380 | 1,899 |
| 2023-12-19 | 1.550 | 1.550 | 1.550 | 1.550 | 0.380 | 41 |
| 2023-12-18 | 1.535 | 1.550 | 1.500 | 1.550 | 0.380 | 12,391 |
| 2023-12-13 | 1.500 | 1.550 | 1.500 | 1.550 | 0.380 | 2,418 |
| 2023-12-11 | 1.480 | 1.500 | 1.380 | 1.500 | 0.367 | 109,420 |
| 2023-12-08 | 1.610 | 1.610 | 1.490 | 1.520 | 0.372 | 2,095 |
| 2023-12-07 | 1.540 | 1.620 | 1.520 | 1.620 | 0.397 | 3,676 |
| 2023-12-06 | 1.540 | 1.600 | 1.540 | 1.600 | 0.392 | 270 |
| 2023-12-05 | 1.550 | 1.600 | 1.550 | 1.600 | 0.392 | 898 |
| 2023-12-04 | 1.600 | 1.620 | 1.520 | 1.620 | 0.397 | 6,224 |
| 2023-11-24 | 1.620 | 1.620 | 1.620 | 1.620 | 0.397 | 41 |
| 2023-11-22 | 1.580 | 1.640 | 1.530 | 1.630 | 0.399 | 5,603 |
| 2023-11-20 | 1.600 | 1.640 | 1.580 | 1.640 | 0.402 | 756 |
| 2023-11-17 | 1.600 | 1.640 | 1.600 | 1.640 | 0.402 | 143 |
| 2023-11-16 | 1.640 | 1.640 | 1.430 | 1.640 | 0.402 | 46,557 |
| 2023-11-15 | 1.670 | 1.670 | 1.670 | 1.670 | 0.409 | 41 |
| 2023-11-14 | 1.650 | 1.670 | 1.650 | 1.670 | 0.409 | 4,492 |
| 2023-11-13 | 1.650 | 1.650 | 1.650 | 1.650 | 0.404 | 41 |
| 2023-11-10 | 1.650 | 1.650 | 1.650 | 1.650 | 0.404 | 817 |
| 2023-11-08 | 1.720 | 1.720 | 1.720 | 1.720 | 0.421 | 41 |
| 2023-11-03 | 1.720 | 1.720 | 1.700 | 1.720 | 0.421 | 2,205 |
| 2023-11-02 | 1.715 | 1.715 | 1.715 | 1.715 | 0.420 | 41 |
| 2023-10-31 | 1.640 | 1.715 | 1.640 | 1.715 | 0.420 | 576 |
| 2023-10-30 | 1.715 | 1.715 | 1.700 | 1.710 | 0.419 | 204 |
| 2023-10-27 | 1.610 | 1.700 | 1.610 | 1.700 | 0.416 | 368 |
| 2023-10-26 | 1.715 | 1.715 | 1.715 | 1.715 | 0.420 | 41 |
| 2023-10-25 | 1.715 | 1.715 | 1.715 | 1.715 | 0.420 | 2,197 |
| 2023-10-24 | 1.715 | 1.715 | 1.710 | 1.715 | 0.420 | 16,336 |
| 2023-10-23 | 1.570 | 1.700 | 1.570 | 1.700 | 0.416 | 641 |
| 2023-10-20 | 1.600 | 1.700 | 1.540 | 1.700 | 0.416 | 7,445 |
| 2023-10-19 | 1.715 | 1.715 | 1.715 | 1.715 | 0.420 | 41 |
| 2023-10-18 | 1.720 | 1.720 | 1.720 | 1.720 | 0.421 | 204 |
| 2023-10-17 | 1.700 | 1.720 | 1.500 | 1.720 | 0.421 | 83,965 |
| 2023-10-16 | 1.720 | 1.720 | 1.550 | 1.680 | 0.411 | 22,298 |
| 2023-10-13 | 1.675 | 1.730 | 1.580 | 1.710 | 0.419 | 33,946 |
| 2023-10-12 | 1.720 | 1.760 | 1.675 | 1.760 | 0.431 | 13,955 |
| 2023-10-10 | 1.710 | 1.780 | 1.710 | 1.780 | 0.436 | 4,986 |
| 2023-10-06 | 1.700 | 1.780 | 1.700 | 1.780 | 0.436 | 449 |
| 2023-10-05 | 1.730 | 1.780 | 1.680 | 1.780 | 0.436 | 4,656 |
| 2023-10-02 | 1.810 | 1.810 | 1.810 | 1.810 | 0.443 | 3,063 |
| 2023-09-28 | 1.770 | 1.865 | 1.740 | 1.835 | 0.449 | 17,406 |
| 2023-09-25 | 1.860 | 1.860 | 1.860 | 1.860 | 0.455 | 421 |
| 2023-09-21 | 1.850 | 1.865 | 1.850 | 1.865 | 0.457 | 4,084 |
| 2023-09-19 | 1.830 | 1.850 | 1.740 | 1.850 | 0.453 | 5,317 |
| 2023-09-18 | 1.860 | 1.860 | 1.730 | 1.830 | 0.448 | 10,716 |
| 2023-09-15 | 1.860 | 1.860 | 1.860 | 1.860 | 0.455 | 41 |
| 2023-09-14 | 1.860 | 1.860 | 1.860 | 1.860 | 0.455 | 41 |
| 2023-09-11 | 1.790 | 1.875 | 1.790 | 1.875 | 0.459 | 1,348 |
| 2023-09-08 | 1.860 | 1.875 | 1.860 | 1.875 | 0.459 | 707 |
| 2023-09-07 | 1.870 | 1.875 | 1.780 | 1.860 | 0.455 | 1,887 |
| 2023-09-06 | 1.800 | 1.875 | 1.800 | 1.875 | 0.459 | 2,940 |
| 2023-09-05 | 1.840 | 1.840 | 1.840 | 1.840 | 0.451 | 408 |
| 2023-09-04 | 1.680 | 1.900 | 1.680 | 1.900 | 0.465 | 118,883 |
| 2023-08-31 | 1.610 | 1.685 | 1.600 | 1.685 | 0.413 | 6,514 |
| 2023-08-30 | 1.620 | 1.670 | 1.620 | 1.670 | 0.409 | 1,266 |
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.