Atomic Jelly S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1.130 | 1.130 | 1.130 | 1.130 | 0.277 | 41 |
| 2026-01-16 | 1.120 | 1.130 | 1.000 | 1.130 | 0.277 | 915 |
| 2026-01-15 | 1.110 | 1.110 | 1.110 | 1.110 | 0.272 | 449 |
| 2026-01-14 | 1.100 | 1.110 | 1.030 | 1.110 | 0.272 | 2,205 |
| 2026-01-13 | 1.120 | 1.120 | 1.010 | 1.100 | 0.269 | 6,861 |
| 2026-01-12 | 1.120 | 1.120 | 1.120 | 1.120 | 0.274 | 41 |
| 2026-01-09 | 1.030 | 1.130 | 1.020 | 1.130 | 0.277 | 1,756 |
| 2026-01-08 | 1.030 | 1.130 | 1.030 | 1.130 | 0.277 | 474 |
| 2026-01-07 | 1.110 | 1.130 | 1.110 | 1.130 | 0.277 | 1,127 |
| 2026-01-05 | 1.070 | 1.100 | 1.040 | 1.100 | 0.269 | 12,056 |
| 2026-01-02 | 1.170 | 1.190 | 1.090 | 1.160 | 0.284 | 9,822 |
| 2025-12-30 | 1.160 | 1.160 | 1.160 | 1.160 | 0.284 | 163 |
| 2025-12-29 | 1.060 | 1.160 | 1.060 | 1.160 | 0.284 | 8,854 |
| 2025-12-23 | 1.000 | 1.060 | 1.000 | 1.060 | 0.260 | 29,800 |
| 2025-12-22 | 1.010 | 1.060 | 1.000 | 1.060 | 0.260 | 5,717 |
| 2025-12-19 | 1.000 | 1.070 | 0.950 | 1.060 | 0.260 | 43,379 |
| 2025-12-18 | 0.975 | 1.050 | 0.975 | 1.050 | 0.257 | 13,318 |
| 2025-12-17 | 1.050 | 1.050 | 1.000 | 1.030 | 0.252 | 14,424 |
| 2025-12-16 | 0.980 | 1.060 | 0.980 | 1.050 | 0.257 | 12,489 |
| 2025-12-15 | 1.080 | 1.080 | 1.080 | 1.080 | 0.265 | 41 |
| 2025-12-12 | 1.080 | 1.080 | 1.000 | 1.080 | 0.265 | 23,809 |
| 2025-12-11 | 1.080 | 1.080 | 1.080 | 1.080 | 0.265 | 41 |
| 2025-12-10 | 1.100 | 1.100 | 1.000 | 1.080 | 0.265 | 20,624 |
| 2025-12-09 | 0.980 | 1.100 | 0.970 | 1.100 | 0.269 | 25,279 |
| 2025-12-08 | 1.010 | 1.100 | 0.990 | 1.100 | 0.269 | 4,329 |
| 2025-12-05 | 1.080 | 1.100 | 0.990 | 1.100 | 0.269 | 4,500 |
| 2025-12-04 | 1.050 | 1.080 | 1.050 | 1.080 | 0.265 | 2,164 |
| 2025-12-03 | 1.000 | 1.050 | 1.000 | 1.050 | 0.257 | 163 |
| 2025-12-02 | 1.000 | 1.050 | 1.000 | 1.050 | 0.257 | 9,275 |
| 2025-12-01 | 1.100 | 1.100 | 0.990 | 1.040 | 0.255 | 8,258 |
| 2025-11-28 | 1.100 | 1.100 | 1.100 | 1.100 | 0.269 | 41 |
| 2025-11-27 | 1.100 | 1.100 | 1.100 | 1.100 | 0.269 | 41 |
| 2025-11-26 | 1.150 | 1.150 | 0.970 | 1.050 | 0.257 | 37,282 |
| 2025-11-25 | 1.240 | 1.250 | 1.200 | 1.230 | 0.301 | 17,904 |
| 2025-11-24 | 1.160 | 1.230 | 1.160 | 1.170 | 0.287 | 28,628 |
| 2025-11-21 | 1.150 | 1.170 | 1.150 | 1.170 | 0.287 | 15,302 |
| 2025-11-20 | 1.180 | 1.180 | 1.070 | 1.180 | 0.289 | 19,162 |
| 2025-11-19 | 1.040 | 1.170 | 1.020 | 1.170 | 0.287 | 28,057 |
| 2025-11-18 | 1.150 | 1.150 | 1.020 | 1.120 | 0.274 | 81,972 |
| 2025-11-17 | 1.180 | 1.180 | 1.100 | 1.170 | 0.287 | 24,026 |
| 2025-11-14 | 1.200 | 1.200 | 1.150 | 1.180 | 0.289 | 8,376 |
| 2025-11-13 | 1.250 | 1.250 | 1.110 | 1.200 | 0.294 | 9,144 |
| 2025-11-12 | 1.250 | 1.250 | 1.240 | 1.250 | 0.306 | 13,134 |
| 2025-11-10 | 1.190 | 1.340 | 1.180 | 1.250 | 0.306 | 38,328 |
| 2025-11-07 | 1.230 | 1.250 | 1.200 | 1.250 | 0.306 | 19,366 |
| 2025-11-06 | 1.200 | 1.230 | 1.190 | 1.230 | 0.301 | 6,922 |
| 2025-11-05 | 1.230 | 1.230 | 1.200 | 1.200 | 0.294 | 858 |
| 2025-11-04 | 1.230 | 1.230 | 1.230 | 1.230 | 0.301 | 41 |
| 2025-11-03 | 1.260 | 1.260 | 1.200 | 1.230 | 0.301 | 11,476 |
| 2025-10-31 | 1.290 | 1.290 | 1.230 | 1.260 | 0.309 | 11,484 |
| 2025-10-30 | 1.240 | 1.290 | 1.200 | 1.290 | 0.316 | 20,285 |
| 2025-10-29 | 1.230 | 1.230 | 1.210 | 1.230 | 0.301 | 5,840 |
| 2025-10-28 | 1.250 | 1.290 | 1.250 | 1.290 | 0.316 | 8,290 |
| 2025-10-27 | 1.260 | 1.340 | 1.240 | 1.300 | 0.318 | 15,400 |
| 2025-10-24 | 1.260 | 1.340 | 1.260 | 1.340 | 0.328 | 286 |
| 2025-10-23 | 1.340 | 1.370 | 1.270 | 1.340 | 0.328 | 39,218 |
| 2025-10-22 | 1.230 | 1.330 | 1.230 | 1.320 | 0.323 | 47,757 |
| 2025-10-21 | 1.160 | 1.230 | 1.150 | 1.170 | 0.287 | 13,657 |
| 2025-10-20 | 1.250 | 1.250 | 1.170 | 1.250 | 0.306 | 8,637 |
← NewerPage 4 of 4 · 239 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.