Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	9.100	9.100	9.100	9.100	7.647	13
2023-07-06	9.100	9.100	9.100	9.100	7.647	1,617
2023-07-05	9.100	9.100	9.100	9.100	7.647	314
2023-07-04	9.250	9.250	9.000	9.000	7.563	1,813
2023-07-03	9.400	9.400	9.000	9.400	7.899	2,538
2023-06-30	9.400	9.400	9.400	9.400	7.899	12
2023-06-29	9.600	9.600	9.400	9.400	7.899	876
2023-06-28	9.600	9.650	9.600	9.650	8.109	1,500
2023-06-26	9.450	9.450	9.400	9.400	7.899	1,090
2023-06-22	9.550	9.600	9.550	9.600	8.067	569
2023-06-21	9.550	9.550	9.550	9.550	8.025	118
2023-06-20	9.550	9.550	9.550	9.550	8.025	24
2023-06-19	9.550	9.550	9.300	9.300	7.815	44
2023-06-16	9.300	9.300	9.300	9.300	7.815	200
2023-06-15	9.500	9.500	9.300	9.300	7.815	1,104
2023-06-14	9.350	9.500	9.350	9.500	7.983	526
2023-06-13	9.350	9.350	9.350	9.350	7.857	2,000
2023-06-09	9.250	9.250	9.250	9.250	7.773	36
2023-06-07	9.250	9.250	9.250	9.250	7.773	687
2023-06-06	9.250	9.250	9.150	9.150	7.689	549
2023-06-05	9.250	9.250	9.250	9.250	7.773	50
2023-06-02	9.200	9.250	9.200	9.250	7.773	240
2023-06-01	9.050	9.450	9.050	9.200	7.731	4,461
2023-05-31	9.150	9.150	9.050	9.050	7.605	966
2023-05-30	9.100	9.100	9.100	9.100	7.647	53
2023-05-29	9.150	9.150	9.150	9.150	7.689	14
2023-05-26	9.100	9.150	9.100	9.150	7.689	1,200
2023-05-25	9.100	9.100	9.000	9.100	7.647	782
2023-05-24	9.100	9.100	9.000	9.000	7.563	517
2023-05-23	9.100	9.100	9.100	9.100	7.647	312
2023-05-22	9.100	9.100	9.100	9.100	7.647	15
2023-05-19	9.000	9.000	9.000	9.000	7.563	590
2023-05-18	9.050	9.100	9.000	9.000	7.563	729
2023-05-17	9.100	9.100	9.100	9.100	7.647	3
2023-05-16	9.150	9.150	9.150	9.150	7.689	14
2023-05-15	9.050	9.100	9.000	9.100	7.647	1,014
2023-05-12	9.100	9.100	9.100	9.100	7.647	250
2023-05-11	9.100	9.100	9.000	9.000	7.563	330
2023-05-10	9.100	9.100	9.100	9.100	7.647	96
2023-05-09	9.150	9.150	9.150	9.150	7.689	19
2023-05-08	9.150	9.150	9.000	9.000	7.563	1,170
2023-05-05	9.450	9.450	9.000	9.000	7.563	1,149
2023-05-04	8.900	8.900	8.900	8.900	7.479	21
2023-05-02	8.900	8.900	8.900	8.900	7.479	870
2023-04-28	8.800	8.800	8.750	8.750	7.353	127
2023-04-27	8.900	8.900	8.750	8.800	7.395	3,315
2023-04-26	8.700	8.850	8.700	8.850	7.437	277
2023-04-25	8.850	8.950	8.800	8.800	7.395	2,431
2023-04-24	9.200	9.400	8.850	8.900	7.479	17,913
2023-04-21	9.100	9.150	9.100	9.150	7.689	209
2023-04-20	8.900	8.900	8.900	8.900	7.479	181
2023-04-19	8.900	8.900	8.900	8.900	7.479	180
2023-04-18	9.000	9.000	8.800	8.800	7.395	17
2023-04-17	8.800	8.800	8.700	8.700	7.311	279
2023-04-14	9.000	9.000	8.600	8.600	7.227	1,043
2023-04-13	8.600	9.000	8.600	9.000	7.563	505
2023-04-12	8.500	8.900	8.500	8.600	7.227	306
2023-04-11	8.900	8.900	8.900	8.900	7.479	1,228
2023-04-06	8.800	9.220	8.800	9.000	7.563	138
2023-04-05	9.200	9.200	9.200	9.200	7.731	70

← NewerPage 14 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.