Atomic Jelly S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.685	1.685	1.620	1.675	0.410	3,132
2023-08-28	1.685	1.685	1.685	1.685	0.413	41
2023-08-25	1.685	1.685	1.685	1.685	0.413	8,576
2023-08-24	1.680	1.685	1.680	1.685	0.413	2,144
2023-08-23	1.660	1.670	1.620	1.670	0.409	5,187
2023-08-22	1.665	1.665	1.600	1.660	0.407	2,818
2023-08-18	1.645	1.680	1.520	1.670	0.409	29,335
2023-08-17	1.650	1.650	1.650	1.650	0.404	4,492
2023-08-16	1.670	1.680	1.530	1.680	0.411	17,279
2023-08-14	1.660	1.680	1.570	1.680	0.411	11,508
2023-08-11	1.700	1.780	1.700	1.780	0.436	3,116
2023-08-10	1.685	1.700	1.655	1.700	0.416	18,508
2023-08-09	1.780	1.780	1.650	1.730	0.424	6,449
2023-08-08	1.750	1.800	1.650	1.780	0.436	14,735
2023-08-07	1.730	1.820	1.730	1.820	0.446	347
2023-08-04	1.850	1.850	1.730	1.840	0.451	10,132
2023-08-03	1.700	1.885	1.700	1.730	0.424	75,765
2023-08-02	1.700	1.700	1.700	1.700	0.416	41
2023-08-01	1.700	1.700	1.700	1.700	0.416	241
2023-07-31	1.760	1.760	1.760	1.760	0.431	4,942
2023-07-28	1.770	1.770	1.760	1.760	0.431	433
2023-07-27	1.700	1.790	1.670	1.790	0.438	38,585
2023-07-26	1.700	1.700	1.690	1.700	0.416	3,308
2023-07-25	1.700	1.700	1.700	1.700	0.416	41
2023-07-24	1.700	1.700	1.700	1.700	0.416	24,504
2023-07-21	1.665	1.700	1.620	1.700	0.416	20,583
2023-07-18	1.670	1.780	1.670	1.780	0.436	1,781
2023-07-14	1.750	1.760	1.700	1.760	0.431	1,732
2023-07-13	1.720	1.760	1.680	1.760	0.431	3,986
2023-07-12	1.710	1.720	1.710	1.720	0.421	22,462
2023-07-06	1.720	1.720	1.640	1.710	0.419	858
2023-07-05	1.720	1.720	1.720	1.720	0.421	41
2023-07-04	1.720	1.720	1.720	1.720	0.421	41
2023-07-03	1.720	1.720	1.665	1.720	0.421	6,979
2023-06-30	1.720	1.720	1.720	1.720	0.421	41
2023-06-29	1.720	1.720	1.715	1.720	0.421	12,738
2023-06-28	1.695	1.720	1.695	1.720	0.421	580
2023-06-27	1.630	1.695	1.630	1.695	0.415	649
2023-06-23	1.645	1.720	1.640	1.720	0.421	7,633
2023-06-22	1.690	1.720	1.690	1.720	0.421	163
2023-06-21	1.690	1.690	1.690	1.690	0.414	163
2023-06-20	1.695	1.695	1.635	1.690	0.414	5,526
2023-06-19	1.680	1.700	1.680	1.680	0.411	9,454
2023-06-14	1.640	1.680	1.640	1.680	0.411	2,042
2023-06-13	1.580	1.640	1.580	1.640	0.402	572
2023-06-12	1.595	1.650	1.550	1.650	0.404	10,945
2023-06-09	1.650	1.670	1.600	1.670	0.409	898
2023-06-06	1.640	1.650	1.635	1.650	0.404	16,732
2023-06-05	1.580	1.640	1.580	1.640	0.402	20,558
2023-06-02	1.600	1.640	1.530	1.640	0.402	2,164
2023-06-01	1.650	1.650	1.650	1.650	0.404	9,883
2023-05-31	1.700	1.700	1.560	1.690	0.414	10,978
2023-05-30	1.720	1.720	1.700	1.700	0.416	7,821
2023-05-29	1.770	1.770	1.770	1.770	0.433	41
2023-05-25	1.770	1.770	1.770	1.770	0.433	29
2023-05-24	1.730	1.790	1.710	1.710	0.419	14,522
2023-05-23	1.730	1.730	1.730	1.730	0.424	11,027
2023-05-22	1.705	1.730	1.705	1.730	0.424	4,247
2023-05-19	1.705	1.705	1.705	1.705	0.418	449
2023-05-18	1.700	1.705	1.700	1.705	0.418	1,409

← NewerPage 12 of 18 · 1,074 trading daysOlder →

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.