Atomic Jelly S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 1.260 | 1.400 | 1.260 | 1.400 | 0.343 | 22,298 |
| 2024-12-04 | 1.260 | 1.260 | 1.260 | 1.260 | 0.309 | 41 |
| 2024-12-03 | 1.200 | 1.260 | 1.200 | 1.260 | 0.309 | 5,146 |
| 2024-11-27 | 1.270 | 1.320 | 1.210 | 1.320 | 0.323 | 5,370 |
| 2024-11-22 | 1.340 | 1.340 | 1.340 | 1.340 | 0.328 | 41 |
| 2024-11-19 | 1.300 | 1.390 | 1.250 | 1.340 | 0.328 | 5,656 |
| 2024-11-18 | 1.310 | 1.400 | 1.270 | 1.390 | 0.340 | 3,132 |
| 2024-11-07 | 1.350 | 1.420 | 1.310 | 1.420 | 0.348 | 5,391 |
| 2024-11-05 | 1.490 | 1.490 | 1.350 | 1.450 | 0.355 | 3,529 |
| 2024-11-04 | 1.420 | 1.490 | 1.420 | 1.490 | 0.365 | 4,035 |
| 2024-10-31 | 1.420 | 1.420 | 1.420 | 1.420 | 0.348 | 41 |
| 2024-10-30 | 1.420 | 1.420 | 1.420 | 1.420 | 0.348 | 41 |
| 2024-10-29 | 1.420 | 1.420 | 1.370 | 1.420 | 0.348 | 335 |
| 2024-10-28 | 1.420 | 1.420 | 1.420 | 1.420 | 0.348 | 74 |
| 2024-10-25 | 1.420 | 1.420 | 1.420 | 1.420 | 0.348 | 41 |
| 2024-10-24 | 1.400 | 1.420 | 1.390 | 1.420 | 0.348 | 3,369 |
| 2024-10-22 | 1.360 | 1.530 | 1.360 | 1.460 | 0.358 | 16,548 |
| 2024-10-17 | 1.290 | 1.360 | 1.270 | 1.360 | 0.333 | 5,501 |
| 2024-10-15 | 1.330 | 1.360 | 1.330 | 1.360 | 0.333 | 3,529 |
| 2024-10-14 | 1.330 | 1.330 | 1.330 | 1.330 | 0.326 | 41 |
| 2024-10-08 | 1.320 | 1.330 | 1.320 | 1.330 | 0.326 | 204 |
| 2024-10-04 | 1.320 | 1.320 | 1.320 | 1.320 | 0.323 | 4,827 |
| 2024-10-02 | 1.320 | 1.320 | 1.320 | 1.320 | 0.323 | 196 |
| 2024-09-30 | 1.330 | 1.330 | 1.220 | 1.320 | 0.323 | 8,842 |
| 2024-09-27 | 1.300 | 1.330 | 1.260 | 1.300 | 0.318 | 1,838 |
| 2024-09-26 | 1.300 | 1.350 | 1.240 | 1.340 | 0.328 | 4,064 |
| 2024-09-25 | 1.300 | 1.350 | 1.280 | 1.350 | 0.331 | 2,050 |
| 2024-09-24 | 1.300 | 1.350 | 1.220 | 1.350 | 0.331 | 7,077 |
| 2024-09-23 | 1.300 | 1.380 | 1.210 | 1.330 | 0.326 | 5,044 |
| 2024-09-20 | 1.380 | 1.390 | 1.270 | 1.390 | 0.340 | 1,531 |
| 2024-09-19 | 1.350 | 1.370 | 1.250 | 1.370 | 0.336 | 5,387 |
| 2024-09-18 | 1.350 | 1.350 | 1.300 | 1.350 | 0.331 | 2,573 |
| 2024-09-17 | 1.300 | 1.350 | 1.240 | 1.350 | 0.331 | 7,233 |
| 2024-09-16 | 1.300 | 1.340 | 1.240 | 1.340 | 0.328 | 8,250 |
| 2024-09-13 | 1.330 | 1.350 | 1.260 | 1.350 | 0.331 | 4,635 |
| 2024-09-12 | 1.300 | 1.350 | 1.240 | 1.350 | 0.331 | 1,307 |
| 2024-09-11 | 1.250 | 1.350 | 1.240 | 1.350 | 0.331 | 7,131 |
| 2024-09-10 | 1.380 | 1.380 | 1.200 | 1.350 | 0.331 | 35,244 |
| 2024-09-09 | 1.360 | 1.400 | 1.260 | 1.390 | 0.340 | 23,523 |
| 2024-09-06 | 1.480 | 1.480 | 1.340 | 1.480 | 0.362 | 4,705 |
| 2024-09-05 | 1.420 | 1.490 | 1.380 | 1.480 | 0.362 | 7,678 |
| 2024-09-04 | 1.400 | 1.550 | 1.380 | 1.510 | 0.370 | 11,464 |
| 2024-09-03 | 1.500 | 1.520 | 1.410 | 1.510 | 0.370 | 1,919 |
| 2024-09-02 | 1.450 | 1.500 | 1.340 | 1.500 | 0.367 | 5,321 |
| 2024-08-30 | 1.350 | 1.450 | 1.350 | 1.450 | 0.355 | 1,785 |
| 2024-08-29 | 1.360 | 1.450 | 1.320 | 1.450 | 0.355 | 3,079 |
| 2024-08-27 | 1.450 | 1.450 | 1.450 | 1.450 | 0.355 | 408 |
| 2024-08-26 | 1.360 | 1.450 | 1.300 | 1.450 | 0.355 | 12,240 |
| 2024-08-23 | 1.430 | 1.450 | 1.420 | 1.450 | 0.355 | 1,981 |
| 2024-08-22 | 1.420 | 1.430 | 1.310 | 1.430 | 0.350 | 4,415 |
| 2024-08-21 | 1.420 | 1.420 | 1.420 | 1.420 | 0.348 | 41 |
| 2024-08-20 | 1.410 | 1.420 | 1.410 | 1.420 | 0.348 | 641 |
| 2024-08-19 | 1.400 | 1.410 | 1.400 | 1.410 | 0.345 | 449 |
| 2024-08-13 | 1.350 | 1.420 | 1.330 | 1.410 | 0.345 | 9,495 |
| 2024-08-12 | 1.420 | 1.420 | 1.420 | 1.420 | 0.348 | 41 |
| 2024-08-09 | 1.420 | 1.420 | 1.420 | 1.420 | 0.348 | 41 |
| 2024-08-08 | 1.390 | 1.420 | 1.330 | 1.420 | 0.348 | 15,972 |
| 2024-08-07 | 1.400 | 1.400 | 1.400 | 1.400 | 0.343 | 41 |
| 2024-08-06 | 1.400 | 1.400 | 1.400 | 1.400 | 0.343 | 2,940 |
| 2024-08-05 | 1.400 | 1.400 | 1.400 | 1.400 | 0.343 | 41 |
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.