Atlanta Poland SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.700 | 22.000 | 21.600 | 21.600 | 21.600 | 1,265 |
| 2026-10-15 | 21.600 | 21.700 | 21.600 | 21.700 | 21.700 | 508 |
| 2026-10-14 | 22.500 | 22.500 | 21.600 | 21.700 | 21.700 | 1,366 |
| 2026-10-13 | 22.500 | 22.500 | 22.400 | 22.500 | 22.500 | 623 |
| 2026-10-12 | 23.000 | 23.000 | 22.100 | 22.400 | 22.400 | 451 |
| 2026-10-09 | 22.000 | 23.000 | 22.000 | 22.500 | 22.500 | 349 |
| 2026-10-08 | 22.100 | 22.900 | 22.000 | 22.900 | 22.900 | 999 |
| 2026-10-07 | 23.200 | 23.200 | 22.100 | 22.100 | 22.100 | 2,868 |
| 2026-10-06 | 23.000 | 24.000 | 23.000 | 23.200 | 23.200 | 738 |
| 2026-10-05 | 23.000 | 24.900 | 23.000 | 23.200 | 23.200 | 2,090 |
| 2026-10-02 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,092 |
| 2026-10-01 | 23.000 | 23.000 | 22.500 | 23.000 | 23.000 | 1,092 |
| 2026-09-30 | 23.000 | 23.000 | 22.500 | 23.000 | 23.000 | 1,756 |
| 2026-09-29 | 22.500 | 23.000 | 22.500 | 23.000 | 23.000 | 2,398 |
| 2026-09-28 | 22.300 | 22.500 | 22.300 | 22.500 | 22.500 | 692 |
| 2026-09-25 | 22.000 | 22.500 | 22.000 | 22.200 | 22.200 | 3,138 |
| 2026-09-24 | 21.900 | 22.000 | 21.600 | 21.900 | 21.900 | 3,381 |
| 2026-09-23 | 22.000 | 22.000 | 21.600 | 21.600 | 21.600 | 3,010 |
| 2026-09-22 | 21.900 | 22.000 | 21.200 | 22.000 | 22.000 | 7,231 |
| 2026-09-21 | 20.800 | 21.800 | 19.900 | 21.300 | 21.300 | 18,763 |
| 2026-09-18 | 19.900 | 19.900 | 19.600 | 19.600 | 19.600 | 1,486 |
| 2026-09-17 | 19.800 | 19.900 | 19.500 | 19.500 | 19.500 | 80 |
| 2026-09-16 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 17 |
| 2026-09-15 | 19.900 | 19.900 | 19.900 | 19.900 | 19.900 | 490 |
| 2026-09-14 | 19.700 | 19.700 | 19.400 | 19.450 | 19.450 | 72 |
| 2026-09-11 | 19.900 | 19.900 | 19.500 | 19.700 | 19.700 | 119 |
| 2026-09-10 | 19.950 | 19.950 | 19.500 | 19.550 | 19.550 | 168 |
| 2026-09-09 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 16 |
| 2026-09-08 | 19.800 | 19.950 | 19.600 | 19.950 | 19.950 | 1,592 |
| 2026-09-07 | 19.700 | 19.800 | 19.650 | 19.800 | 19.800 | 603 |
| 2026-09-04 | 19.950 | 19.950 | 19.750 | 19.950 | 19.950 | 95 |
| 2026-09-03 | 20.000 | 20.000 | 19.900 | 20.000 | 20.000 | 11 |
| 2026-09-02 | 20.000 | 20.000 | 19.750 | 19.750 | 19.750 | 649 |
| 2026-09-01 | 19.750 | 19.750 | 19.750 | 19.750 | 19.750 | 21 |
| 2026-08-31 | 20.000 | 20.000 | 19.750 | 19.900 | 19.900 | 457 |
| 2026-08-28 | 20.000 | 20.000 | 19.950 | 19.950 | 19.950 | 652 |
| 2026-08-27 | 20.000 | 20.300 | 19.950 | 20.000 | 20.000 | 998 |
| 2026-08-26 | 20.000 | 20.000 | 19.850 | 19.900 | 19.900 | 369 |
| 2026-08-25 | 20.000 | 20.000 | 19.650 | 19.650 | 19.650 | 1,061 |
| 2026-08-24 | 19.850 | 19.900 | 19.200 | 19.900 | 19.900 | 517 |
| 2026-08-21 | 19.500 | 19.650 | 18.900 | 19.200 | 19.200 | 4,811 |
| 2026-08-20 | 20.000 | 20.500 | 19.500 | 19.500 | 19.500 | 1,553 |
| 2026-08-19 | 20.500 | 20.500 | 20.000 | 20.100 | 20.100 | 74 |
| 2026-08-18 | 20.700 | 20.700 | 20.200 | 20.300 | 20.300 | 221 |
| 2026-08-17 | 20.600 | 20.800 | 20.200 | 20.200 | 20.200 | 507 |
| 2026-08-14 | 20.000 | 21.000 | 19.800 | 20.800 | 20.800 | 2,727 |
| 2026-08-13 | 19.900 | 20.000 | 19.800 | 20.000 | 20.000 | 568 |
| 2026-08-12 | 19.800 | 19.900 | 19.700 | 19.700 | 19.700 | 1,061 |
| 2026-08-11 | 19.700 | 19.900 | 19.700 | 19.900 | 19.900 | 20 |
| 2026-08-10 | 19.900 | 19.900 | 19.700 | 19.700 | 19.700 | 195 |
| 2026-08-07 | 19.800 | 19.900 | 19.800 | 19.900 | 19.900 | 166 |
| 2026-08-06 | 19.600 | 19.900 | 19.200 | 19.800 | 19.800 | 2,711 |
| 2026-08-05 | 19.750 | 19.950 | 19.500 | 19.950 | 19.950 | 2,376 |
| 2026-08-04 | 19.950 | 19.950 | 19.700 | 19.950 | 19.950 | 25 |
| 2026-08-03 | 19.950 | 19.950 | 19.950 | 19.950 | 19.950 | 19 |
| 2026-07-31 | 20.000 | 20.000 | 19.650 | 19.950 | 19.950 | 35 |
| 2026-07-30 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 7 |
| 2026-07-29 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 1,067 |
| 2026-07-28 | 19.750 | 20.000 | 19.750 | 20.000 | 20.000 | 685 |
| 2026-07-27 | 19.750 | 19.950 | 19.750 | 19.750 | 19.750 | 610 |
Page 1 of 20 · 1,145 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 1.0000 PLN |
| 2025-02-06 | 0.8500 PLN |
| 2024-08-09 | 1.0000 PLN |
| 2024-01-19 | 0.4900 PLN |
| 2023-03-27 | 0.3800 PLN |
| 2022-03-08 | 0.3800 PLN |
| 2021-03-08 | 0.2800 PLN |
| 2020-03-06 | 0.2000 PLN |
| 2019-06-06 | 1.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.