Atomic Jelly S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.400 | 1.400 | 1.400 | 1.400 | 0.343 | 41 |
| 2024-08-01 | 1.390 | 1.400 | 1.390 | 1.400 | 0.343 | 2,757 |
| 2024-07-31 | 1.300 | 1.400 | 1.300 | 1.400 | 0.343 | 10,328 |
| 2024-07-30 | 1.540 | 1.580 | 1.350 | 1.400 | 0.343 | 10,087 |
| 2024-07-29 | 1.510 | 1.540 | 1.510 | 1.540 | 0.377 | 1,164 |
| 2024-07-26 | 1.510 | 1.510 | 1.510 | 1.510 | 0.370 | 245 |
| 2024-07-25 | 1.510 | 1.520 | 1.430 | 1.520 | 0.372 | 4,901 |
| 2024-07-24 | 1.510 | 1.510 | 1.460 | 1.500 | 0.367 | 939 |
| 2024-07-23 | 1.460 | 1.520 | 1.400 | 1.520 | 0.372 | 11,966 |
| 2024-07-22 | 1.500 | 1.520 | 1.460 | 1.460 | 0.358 | 2,389 |
| 2024-07-19 | 1.490 | 1.530 | 1.490 | 1.520 | 0.372 | 2,459 |
| 2024-07-18 | 1.460 | 1.460 | 1.460 | 1.460 | 0.358 | 163 |
| 2024-07-17 | 1.590 | 1.590 | 1.370 | 1.490 | 0.365 | 35,702 |
| 2024-07-16 | 1.540 | 1.590 | 1.490 | 1.590 | 0.389 | 20,338 |
| 2024-07-15 | 1.680 | 1.700 | 1.500 | 1.650 | 0.404 | 18,586 |
| 2024-07-12 | 1.650 | 1.680 | 1.540 | 1.680 | 0.411 | 6,371 |
| 2024-07-11 | 1.600 | 1.600 | 1.500 | 1.600 | 0.392 | 10,414 |
| 2024-07-10 | 1.640 | 1.710 | 1.640 | 1.710 | 0.419 | 547 |
| 2024-07-09 | 1.600 | 1.640 | 1.570 | 1.640 | 0.402 | 3,463 |
| 2024-07-08 | 1.690 | 1.690 | 1.690 | 1.690 | 0.414 | 102 |
| 2024-07-05 | 1.550 | 1.690 | 1.550 | 1.690 | 0.414 | 2,573 |
| 2024-07-04 | 1.750 | 1.750 | 1.400 | 1.600 | 0.392 | 44,956 |
| 2024-07-03 | 1.710 | 1.750 | 1.710 | 1.750 | 0.429 | 449 |
| 2024-06-28 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 25 |
| 2024-06-27 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 25 |
| 2024-06-26 | 1.710 | 1.770 | 1.700 | 1.770 | 0.433 | 5,517 |
| 2024-06-24 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 41 |
| 2024-06-21 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 41 |
| 2024-06-20 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 41 |
| 2024-06-19 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 41 |
| 2024-06-18 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 41 |
| 2024-06-17 | 1.770 | 1.770 | 1.700 | 1.770 | 0.433 | 5,195 |
| 2024-06-14 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 20 |
| 2024-06-13 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 82 |
| 2024-06-12 | 1.690 | 1.770 | 1.690 | 1.770 | 0.433 | 478 |
| 2024-06-11 | 1.770 | 1.770 | 1.700 | 1.700 | 0.416 | 204 |
| 2024-06-10 | 1.760 | 1.770 | 1.710 | 1.770 | 0.433 | 125,805 |
| 2024-06-07 | 1.770 | 1.770 | 1.700 | 1.770 | 0.433 | 919 |
| 2024-06-06 | 1.700 | 1.770 | 1.700 | 1.770 | 0.433 | 1,433 |
| 2024-06-05 | 1.770 | 1.770 | 1.690 | 1.770 | 0.433 | 1,152 |
| 2024-06-04 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 41 |
| 2024-06-03 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 980 |
| 2024-05-31 | 1.700 | 1.770 | 1.700 | 1.770 | 0.433 | 4,092 |
| 2024-05-29 | 1.770 | 1.770 | 1.740 | 1.770 | 0.433 | 1,274 |
| 2024-05-28 | 1.770 | 1.770 | 1.760 | 1.770 | 0.433 | 347 |
| 2024-05-27 | 1.770 | 1.770 | 1.770 | 1.770 | 0.433 | 143 |
| 2024-05-24 | 1.790 | 1.790 | 1.790 | 1.790 | 0.438 | 20 |
| 2024-05-23 | 1.770 | 1.790 | 1.770 | 1.790 | 0.438 | 163 |
| 2024-05-22 | 1.720 | 1.800 | 1.720 | 1.800 | 0.441 | 2,287 |
| 2024-05-21 | 1.820 | 1.820 | 1.820 | 1.820 | 0.446 | 102 |
| 2024-05-20 | 1.800 | 1.800 | 1.800 | 1.800 | 0.441 | 41 |
| 2024-05-17 | 1.780 | 1.820 | 1.780 | 1.820 | 0.446 | 14,416 |
| 2024-05-16 | 1.750 | 1.790 | 1.750 | 1.790 | 0.438 | 2,287 |
| 2024-05-15 | 1.730 | 1.790 | 1.670 | 1.710 | 0.419 | 5,909 |
| 2024-05-14 | 1.780 | 1.790 | 1.700 | 1.790 | 0.438 | 6,636 |
| 2024-05-13 | 1.780 | 1.800 | 1.730 | 1.800 | 0.441 | 2,900 |
| 2024-05-10 | 1.790 | 1.790 | 1.710 | 1.780 | 0.436 | 5,330 |
| 2024-05-09 | 1.740 | 1.790 | 1.700 | 1.790 | 0.438 | 2,532 |
| 2024-05-07 | 1.700 | 1.760 | 1.650 | 1.760 | 0.431 | 8,250 |
| 2024-05-06 | 1.650 | 1.780 | 1.650 | 1.780 | 0.436 | 9,303 |
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.