Atomic Jelly S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 2.850 | 2.940 | 2.805 | 2.895 | 0.709 | 6,477 |
| 2022-01-17 | 2.970 | 2.970 | 2.849 | 2.940 | 0.720 | 28,534 |
| 2022-01-14 | 2.880 | 2.970 | 2.880 | 2.900 | 0.710 | 9,805 |
| 2022-01-12 | 2.910 | 3.000 | 2.880 | 3.000 | 0.735 | 14,898 |
| 2022-01-11 | 2.900 | 3.060 | 2.890 | 3.060 | 0.749 | 6,330 |
| 2022-01-10 | 3.000 | 3.000 | 2.900 | 3.000 | 0.735 | 1,593 |
| 2022-01-07 | 3.159 | 3.200 | 2.877 | 3.145 | 0.770 | 10,749 |
| 2022-01-05 | 2.990 | 3.159 | 2.990 | 3.159 | 0.774 | 19,072 |
| 2022-01-04 | 3.100 | 3.100 | 2.860 | 2.990 | 0.732 | 3,941 |
| 2022-01-03 | 2.900 | 3.200 | 2.900 | 3.080 | 0.754 | 25,398 |
| 2021-12-30 | 2.830 | 2.870 | 2.700 | 2.850 | 0.698 | 11,590 |
| 2021-12-29 | 2.799 | 2.980 | 2.672 | 2.820 | 0.691 | 21,935 |
| 2021-12-28 | 2.820 | 2.820 | 2.660 | 2.750 | 0.673 | 128,807 |
| 2021-12-27 | 2.850 | 2.895 | 2.600 | 2.830 | 0.693 | 290,591 |
| 2021-12-23 | 2.921 | 3.080 | 2.851 | 2.980 | 0.730 | 65,914 |
| 2021-12-22 | 2.981 | 3.150 | 2.930 | 3.100 | 0.759 | 27,309 |
| 2021-12-21 | 2.960 | 3.100 | 2.960 | 3.100 | 0.759 | 30,564 |
| 2021-12-20 | 3.280 | 3.280 | 2.921 | 3.200 | 0.784 | 10,488 |
| 2021-12-16 | 3.010 | 3.140 | 3.000 | 3.140 | 0.769 | 2,164 |
| 2021-12-15 | 3.030 | 3.240 | 3.030 | 3.240 | 0.793 | 1,389 |
| 2021-12-14 | 3.060 | 3.270 | 3.010 | 3.250 | 0.796 | 3,141 |
| 2021-12-13 | 3.000 | 3.345 | 2.980 | 3.300 | 0.808 | 32,708 |
| 2021-12-10 | 3.000 | 3.000 | 2.880 | 3.000 | 0.735 | 751 |
| 2021-12-09 | 3.060 | 3.060 | 3.060 | 3.060 | 0.749 | 927 |
| 2021-12-08 | 2.960 | 3.080 | 2.850 | 3.060 | 0.749 | 10,083 |
| 2021-12-07 | 3.200 | 3.200 | 2.940 | 3.100 | 0.759 | 5,084 |
| 2021-12-06 | 3.049 | 3.350 | 3.020 | 3.260 | 0.798 | 21,089 |
| 2021-12-03 | 2.901 | 3.000 | 2.900 | 3.000 | 0.735 | 14,804 |
| 2021-12-02 | 3.100 | 3.150 | 3.030 | 3.150 | 0.771 | 35,269 |
| 2021-12-01 | 2.901 | 3.025 | 2.850 | 3.025 | 0.741 | 17,242 |
| 2021-11-30 | 3.010 | 3.089 | 2.850 | 3.089 | 0.756 | 15,229 |
| 2021-11-29 | 3.190 | 3.190 | 3.000 | 3.150 | 0.771 | 68,046 |
| 2021-11-26 | 3.200 | 3.390 | 3.200 | 3.390 | 0.830 | 3,104 |
| 2021-11-25 | 3.360 | 3.400 | 3.360 | 3.400 | 0.833 | 13,273 |
| 2021-11-24 | 3.580 | 3.580 | 3.121 | 3.350 | 0.820 | 21,138 |
| 2021-11-22 | 3.650 | 3.650 | 3.390 | 3.580 | 0.877 | 26,047 |
| 2021-11-19 | 3.660 | 3.660 | 3.422 | 3.650 | 0.894 | 14,110 |
| 2021-11-18 | 3.550 | 3.660 | 3.550 | 3.660 | 0.896 | 8,290 |
| 2021-11-17 | 3.620 | 3.620 | 3.580 | 3.580 | 0.877 | 6,375 |
| 2021-11-16 | 3.650 | 3.789 | 3.610 | 3.620 | 0.886 | 3,692 |
| 2021-11-12 | 3.700 | 3.789 | 3.600 | 3.789 | 0.928 | 8,254 |
| 2021-11-10 | 3.784 | 3.789 | 3.784 | 3.789 | 0.928 | 1,225 |
| 2021-11-09 | 3.701 | 3.789 | 3.650 | 3.789 | 0.928 | 1,090 |
| 2021-11-08 | 3.849 | 3.849 | 3.799 | 3.799 | 0.930 | 429 |
| 2021-11-05 | 3.900 | 3.900 | 3.700 | 3.850 | 0.943 | 31,887 |
| 2021-11-04 | 3.950 | 3.999 | 3.900 | 3.999 | 0.979 | 3,655 |
| 2021-11-03 | 4.002 | 4.002 | 4.000 | 4.000 | 0.980 | 10,087 |
| 2021-11-02 | 4.102 | 4.102 | 4.000 | 4.102 | 1.004 | 1,960 |
| 2021-10-29 | 4.000 | 4.100 | 3.900 | 4.050 | 0.992 | 7,514 |
| 2021-10-28 | 3.900 | 3.900 | 3.900 | 3.900 | 0.955 | 2,042 |
| 2021-10-27 | 4.029 | 4.029 | 4.000 | 4.000 | 0.980 | 449 |
| 2021-10-25 | 3.751 | 4.040 | 3.750 | 4.030 | 0.987 | 30,944 |
| 2021-10-22 | 3.930 | 3.930 | 3.740 | 3.740 | 0.916 | 11,321 |
| 2021-10-21 | 3.930 | 4.045 | 3.830 | 3.830 | 0.938 | 13,840 |
| 2021-10-19 | 3.870 | 3.900 | 3.820 | 3.820 | 0.935 | 15,425 |
| 2021-10-18 | 3.911 | 3.911 | 3.870 | 3.870 | 0.948 | 1,919 |
| 2021-10-15 | 3.950 | 3.950 | 3.950 | 3.950 | 0.967 | 343 |
| 2021-10-14 | 3.978 | 3.978 | 3.975 | 3.975 | 0.973 | 7,257 |
← NewerPage 18 of 18 · 1,078 trading days
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.