Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-15	17.500	18.200	17.000	17.400	14.622	5,034
2024-01-12	17.300	17.300	17.000	17.300	14.538	1,207
2024-01-11	17.300	17.300	16.500	17.300	14.538	3,094
2024-01-10	17.000	17.300	16.900	17.300	14.538	3,265
2024-01-09	16.500	16.800	16.500	16.800	14.117	465
2024-01-08	16.000	16.500	16.000	16.400	13.781	1,026
2024-01-05	16.600	16.600	16.200	16.400	13.781	1,801
2024-01-04	16.300	17.000	16.200	16.700	14.033	2,026
2024-01-03	17.900	17.900	16.200	16.300	13.697	9,301
2024-01-02	18.500	18.500	17.500	18.000	15.126	3,626
2023-12-29	15.900	18.100	15.200	18.100	15.210	11,401
2023-12-28	14.300	17.800	14.300	16.800	14.117	7,437
2023-12-27	14.000	14.200	13.700	14.200	11.933	12,010
2023-12-22	14.000	14.000	14.000	14.000	11.764	4,354
2023-12-21	13.200	14.000	13.200	14.000	11.764	1,922
2023-12-20	13.400	13.600	13.000	13.600	11.428	1,538
2023-12-19	13.400	13.700	13.300	13.400	11.260	4,266
2023-12-18	13.200	13.400	13.200	13.400	11.260	5,093
2023-12-15	13.300	13.300	13.100	13.200	11.092	820
2023-12-14	13.000	13.300	12.500	13.300	11.176	2,862
2023-12-13	13.400	13.400	12.500	13.000	10.924	2,554
2023-12-12	13.000	13.400	13.000	13.200	11.092	124
2023-12-11	13.600	13.600	13.400	13.400	11.260	1,841
2023-12-08	13.400	13.400	13.400	13.400	11.260	1,827
2023-12-07	12.800	13.400	12.100	13.400	11.260	7,805
2023-12-06	13.000	13.100	13.000	13.100	11.008	1,328
2023-12-05	13.200	13.300	13.000	13.000	10.924	1,763
2023-12-04	13.100	13.400	13.100	13.400	11.260	3,654
2023-12-01	13.600	13.600	12.500	13.100	11.008	45,608
2023-11-30	13.900	14.000	13.500	13.500	11.344	2,519
2023-11-29	12.000	14.400	11.800	14.000	11.764	25,728
2023-11-28	11.800	12.000	11.800	12.000	10.084	4,892
2023-11-27	11.800	12.000	11.800	12.000	10.084	106
2023-11-24	12.000	12.000	12.000	12.000	10.084	1,084
2023-11-23	12.000	12.000	11.800	11.800	9.916	809
2023-11-22	12.000	12.000	11.800	11.800	9.916	10,085
2023-11-20	11.900	12.100	11.900	12.000	10.084	1,847
2023-11-17	11.900	11.900	11.900	11.900	10.000	237
2023-11-16	11.600	11.900	11.600	11.900	10.000	519
2023-11-15	11.500	11.500	11.500	11.500	9.664	13,733
2023-11-14	11.500	11.500	11.500	11.500	9.664	420
2023-11-13	11.400	11.500	11.400	11.500	9.664	1,083
2023-11-10	11.400	11.500	11.400	11.400	9.580	3,419
2023-11-09	11.400	11.400	11.000	11.400	9.580	461
2023-11-08	11.400	11.500	11.400	11.500	9.664	328
2023-11-07	11.100	11.100	11.100	11.100	9.328	41
2023-11-06	11.100	11.500	11.100	11.500	9.664	510
2023-11-03	11.300	11.300	11.000	11.000	9.244	348
2023-11-02	11.300	11.300	11.300	11.300	9.496	821
2023-10-31	11.400	11.400	11.300	11.300	9.496	775
2023-10-30	11.400	11.400	11.400	11.400	9.580	450
2023-10-27	11.500	11.500	11.300	11.300	9.496	655
2023-10-26	10.000	11.500	10.000	11.300	9.496	7,813
2023-10-25	10.300	10.400	10.100	10.400	8.739	888
2023-10-24	10.900	11.000	10.500	10.500	8.823	3,002
2023-10-23	10.500	10.900	10.500	10.900	9.160	420
2023-10-20	10.500	10.600	10.500	10.600	8.907	138
2023-10-19	10.800	10.800	10.800	10.800	9.075	86
2023-10-17	10.900	10.900	10.800	10.800	9.075	1,113
2023-10-16	10.900	10.900	10.900	10.900	9.160	1,766

← NewerPage 12 of 20 · 1,148 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.