Atlanta Poland SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-11	19.900	19.900	19.900	19.900	17.180	206
2024-04-10	19.200	19.900	19.200	19.900	17.180	547
2024-04-09	19.900	19.900	19.200	19.900	17.180	754
2024-04-08	19.350	19.950	19.350	19.950	17.223	258
2024-04-05	19.950	20.000	19.800	19.800	17.094	819
2024-04-04	20.000	20.000	19.600	19.800	17.094	631
2024-04-03	19.000	21.300	18.200	20.000	17.266	6,509
2024-04-02	19.500	19.600	18.000	19.000	16.403	2,591
2024-03-28	19.000	19.000	18.600	19.000	16.403	1,730
2024-03-27	18.200	19.000	18.200	19.000	16.403	1,283
2024-03-26	18.000	18.200	18.000	18.200	15.712	224
2024-03-25	17.900	18.200	17.800	17.800	15.367	1,142
2024-03-22	17.400	17.900	17.400	17.900	15.453	216
2024-03-21	17.300	17.900	17.300	17.300	14.935	70
2024-03-20	17.200	17.200	17.200	17.200	14.849	104
2024-03-19	17.600	17.600	17.600	17.600	15.194	393
2024-03-18	17.400	18.000	17.400	17.900	15.453	1,291
2024-03-15	18.000	18.000	18.000	18.000	15.540	307
2024-03-14	17.500	18.000	17.500	18.000	15.540	707
2024-03-13	18.300	18.300	18.000	18.000	15.540	792
2024-03-12	18.400	18.400	18.200	18.200	15.712	100
2024-03-11	19.000	19.000	18.400	18.400	15.885	1,061
2024-03-08	18.300	18.500	18.300	18.300	15.799	218
2024-03-07	18.800	19.000	18.800	19.000	16.403	559
2024-03-06	17.100	18.800	17.100	18.800	16.230	1,488
2024-03-05	17.800	17.800	17.100	17.100	14.763	570
2024-03-04	18.400	18.400	17.800	17.800	15.367	1,482
2024-03-01	18.000	18.600	17.800	18.200	15.712	4,025
2024-02-29	19.600	19.700	17.800	18.600	16.058	4,327
2024-02-28	19.800	19.800	19.000	19.600	16.921	2,456
2024-02-27	19.600	20.000	19.000	20.000	17.266	1,455
2024-02-26	19.600	20.000	19.000	20.000	17.266	2,276
2024-02-23	20.000	21.000	19.600	20.000	17.266	5,045
2024-02-22	20.000	21.000	19.800	21.000	18.129	2,838
2024-02-21	21.000	21.000	21.000	21.000	18.129	16
2024-02-20	21.000	21.000	20.000	21.000	18.129	1,566
2024-02-19	19.800	21.600	19.800	21.000	18.129	4,378
2024-02-16	19.000	19.800	18.500	19.800	17.094	1,820
2024-02-15	19.400	19.500	19.000	19.500	16.835	757
2024-02-13	19.000	19.400	19.000	19.400	16.748	836
2024-02-12	19.600	20.000	19.000	19.200	16.576	3,896
2024-02-09	20.400	20.400	19.600	20.000	17.266	2,334
2024-02-08	21.000	21.000	20.000	20.600	17.784	796
2024-02-07	21.400	21.400	19.300	20.800	17.957	2,972
2024-02-06	21.400	22.000	21.400	21.800	18.820	385
2024-02-05	22.000	22.000	21.400	22.000	18.993	1,640
2024-02-02	21.800	22.000	21.600	22.000	18.993	376
2024-02-01	22.200	23.000	21.000	21.200	18.302	2,558
2024-01-31	22.000	23.000	22.000	22.200	19.165	1,240
2024-01-30	22.000	22.400	21.400	22.000	18.993	1,261
2024-01-29	22.800	22.800	21.000	22.800	19.683	2,056
2024-01-26	21.000	24.600	21.000	22.800	19.683	13,705
2024-01-25	18.100	21.600	18.100	20.600	17.784	6,763
2024-01-24	16.700	18.200	16.700	17.900	15.453	6,023
2024-01-23	17.200	17.200	16.700	17.200	14.849	71
2024-01-22	17.300	17.300	17.300	17.300	14.935	636
2024-01-19	18.100	18.100	17.200	17.300	14.935	1,810
2024-01-18	18.000	18.500	18.000	18.400	15.462	2,120
2024-01-17	17.500	18.000	17.500	18.000	15.126	2,904
2024-01-16	17.400	17.500	17.400	17.500	14.706	282

← NewerPage 11 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.