Atomic Jelly S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 0.985 | 1.000 | 0.900 | 1.000 | 0.245 | 51,131 |
| 2025-03-26 | 1.100 | 1.100 | 0.980 | 1.100 | 0.269 | 19,684 |
| 2025-03-25 | 1.100 | 1.100 | 1.100 | 1.100 | 0.269 | 1,589 |
| 2025-03-24 | 1.100 | 1.100 | 1.090 | 1.100 | 0.269 | 2,859 |
| 2025-03-21 | 1.040 | 1.110 | 1.020 | 1.110 | 0.272 | 29,302 |
| 2025-03-20 | 1.100 | 1.110 | 1.050 | 1.110 | 0.272 | 15,233 |
| 2025-03-19 | 1.110 | 1.110 | 1.100 | 1.110 | 0.272 | 15,641 |
| 2025-03-18 | 1.110 | 1.110 | 1.110 | 1.110 | 0.272 | 41 |
| 2025-03-17 | 1.000 | 1.110 | 0.955 | 1.110 | 0.272 | 23,025 |
| 2025-03-14 | 1.120 | 1.120 | 1.000 | 1.110 | 0.272 | 408 |
| 2025-03-13 | 1.100 | 1.120 | 1.100 | 1.120 | 0.274 | 1,250 |
| 2025-03-12 | 1.050 | 1.100 | 0.960 | 1.100 | 0.269 | 55,443 |
| 2025-03-11 | 1.050 | 1.050 | 1.050 | 1.050 | 0.257 | 2,369 |
| 2025-03-10 | 1.050 | 1.050 | 1.050 | 1.050 | 0.257 | 41 |
| 2025-03-07 | 1.050 | 1.050 | 1.050 | 1.050 | 0.257 | 41 |
| 2025-03-06 | 1.050 | 1.050 | 0.955 | 1.050 | 0.257 | 135 |
| 2025-03-04 | 1.090 | 1.090 | 0.880 | 1.070 | 0.262 | 46,099 |
| 2025-03-03 | 1.110 | 1.110 | 1.110 | 1.110 | 0.272 | 453 |
| 2025-02-28 | 1.120 | 1.140 | 1.120 | 1.140 | 0.279 | 4,995 |
| 2025-02-27 | 1.130 | 1.130 | 1.010 | 1.120 | 0.274 | 11,312 |
| 2025-02-26 | 1.180 | 1.180 | 1.000 | 1.140 | 0.279 | 6,208 |
| 2025-02-25 | 1.200 | 1.200 | 1.000 | 1.140 | 0.279 | 129,505 |
| 2025-02-24 | 1.280 | 1.300 | 1.200 | 1.300 | 0.318 | 30,482 |
| 2025-02-21 | 1.240 | 1.280 | 1.240 | 1.280 | 0.313 | 21,988 |
| 2025-02-20 | 1.200 | 1.240 | 1.160 | 1.240 | 0.304 | 20,685 |
| 2025-02-19 | 1.180 | 1.200 | 1.180 | 1.200 | 0.294 | 6,955 |
| 2025-02-18 | 1.280 | 1.280 | 1.160 | 1.250 | 0.306 | 52,450 |
| 2025-02-17 | 1.250 | 1.260 | 1.250 | 1.260 | 0.309 | 878 |
| 2025-02-13 | 1.250 | 1.260 | 1.220 | 1.260 | 0.309 | 3,573 |
| 2025-02-12 | 1.260 | 1.260 | 1.180 | 1.250 | 0.306 | 5,097 |
| 2025-02-10 | 1.270 | 1.270 | 1.150 | 1.260 | 0.309 | 27,317 |
| 2025-02-07 | 1.250 | 1.280 | 1.200 | 1.280 | 0.313 | 9,066 |
| 2025-02-06 | 1.230 | 1.300 | 1.200 | 1.300 | 0.318 | 16,940 |
| 2025-02-05 | 1.260 | 1.300 | 1.260 | 1.300 | 0.318 | 6,559 |
| 2025-02-03 | 1.300 | 1.320 | 1.240 | 1.320 | 0.323 | 14,130 |
| 2025-01-31 | 1.390 | 1.390 | 1.300 | 1.350 | 0.331 | 7,686 |
| 2025-01-27 | 1.350 | 1.400 | 1.320 | 1.400 | 0.343 | 1,123 |
| 2025-01-24 | 1.350 | 1.400 | 1.350 | 1.400 | 0.343 | 2,463 |
| 2025-01-23 | 1.400 | 1.400 | 1.370 | 1.400 | 0.343 | 17,459 |
| 2025-01-22 | 1.400 | 1.470 | 1.390 | 1.470 | 0.360 | 6,248 |
| 2025-01-21 | 1.500 | 1.500 | 1.500 | 1.500 | 0.367 | 4,084 |
| 2025-01-20 | 1.330 | 1.520 | 1.330 | 1.450 | 0.355 | 39,982 |
| 2025-01-17 | 1.480 | 1.550 | 1.400 | 1.510 | 0.370 | 22,053 |
| 2025-01-16 | 1.560 | 1.560 | 1.530 | 1.560 | 0.382 | 2,601 |
| 2025-01-14 | 1.550 | 1.550 | 1.550 | 1.550 | 0.380 | 61 |
| 2025-01-10 | 1.530 | 1.610 | 1.500 | 1.580 | 0.387 | 15,315 |
| 2025-01-09 | 1.610 | 1.630 | 1.520 | 1.610 | 0.394 | 13,314 |
| 2025-01-08 | 1.570 | 1.660 | 1.560 | 1.660 | 0.407 | 9,352 |
| 2025-01-02 | 1.670 | 1.680 | 1.540 | 1.680 | 0.411 | 5,799 |
| 2024-12-30 | 1.580 | 1.670 | 1.570 | 1.670 | 0.409 | 5,391 |
| 2024-12-27 | 1.600 | 1.690 | 1.600 | 1.690 | 0.414 | 8,168 |
| 2024-12-23 | 1.660 | 1.660 | 1.570 | 1.640 | 0.402 | 1,103 |
| 2024-12-19 | 1.600 | 1.690 | 1.560 | 1.690 | 0.414 | 3,132 |
| 2024-12-17 | 1.600 | 1.700 | 1.570 | 1.700 | 0.416 | 2,512 |
| 2024-12-16 | 1.700 | 1.700 | 1.700 | 1.700 | 0.416 | 4,227 |
| 2024-12-13 | 1.600 | 1.700 | 1.600 | 1.700 | 0.416 | 388 |
| 2024-12-11 | 1.710 | 1.770 | 1.600 | 1.700 | 0.416 | 4,844 |
| 2024-12-10 | 1.700 | 1.700 | 1.700 | 1.700 | 0.416 | 19,252 |
| 2024-12-09 | 1.420 | 1.700 | 1.420 | 1.700 | 0.416 | 32,969 |
| 2024-12-06 | 1.400 | 1.420 | 1.400 | 1.420 | 0.348 | 694 |
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.