Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	8.700	9.060	8.700	9.000	7.563	1,550
2023-03-31	8.400	8.400	8.160	8.400	7.059	2,577
2023-03-29	8.160	8.400	8.160	8.400	7.059	2,487
2023-03-28	8.500	8.500	8.140	8.400	7.059	11,159
2023-03-27	9.480	9.480	8.700	8.800	7.395	7,354
2023-03-24	9.420	9.500	9.400	9.500	7.664	30,548
2023-03-23	9.300	9.400	9.260	9.400	7.583	15,094
2023-03-22	9.300	9.300	9.160	9.300	7.502	3,073
2023-03-21	9.300	9.300	9.100	9.120	7.357	669
2023-03-20	9.100	9.300	9.100	9.300	7.502	30
2023-03-17	9.300	9.300	9.300	9.300	7.502	200
2023-03-16	9.300	9.300	9.200	9.200	7.422	223
2023-03-15	9.280	9.340	9.280	9.300	7.502	3,348
2023-03-14	9.300	9.300	9.200	9.200	7.422	133
2023-03-13	9.280	9.300	9.100	9.100	7.341	1,662
2023-03-10	9.340	9.340	9.300	9.300	7.502	6,101
2023-03-09	9.320	9.320	9.300	9.300	7.502	363
2023-03-08	9.340	9.340	9.300	9.300	7.502	10,166
2023-03-07	9.300	9.320	9.300	9.320	7.519	273
2023-03-06	9.280	9.320	9.280	9.300	7.502	3,113
2023-03-03	9.280	9.280	9.200	9.200	7.422	235
2023-03-02	9.280	9.280	9.280	9.280	7.486	40
2023-03-01	9.240	9.280	9.240	9.280	7.486	3,282
2023-02-28	9.200	9.260	9.200	9.260	7.470	383
2023-02-27	9.260	9.260	9.200	9.200	7.422	501
2023-02-24	9.200	9.260	9.200	9.260	7.470	407
2023-02-23	9.200	9.200	9.200	9.200	7.422	109
2023-02-22	9.120	9.120	9.120	9.120	7.357	274
2023-02-21	9.200	9.200	9.200	9.200	7.422	46
2023-02-20	9.200	9.200	9.200	9.200	7.422	31
2023-02-17	9.200	9.200	9.120	9.200	7.422	63
2023-02-16	9.260	9.260	9.200	9.200	7.422	276
2023-02-15	9.180	9.260	9.100	9.260	7.470	514
2023-02-14	9.260	9.260	9.160	9.180	7.406	611
2023-02-13	9.240	9.260	9.240	9.260	7.470	678
2023-02-10	9.240	9.240	9.180	9.180	7.406	285
2023-02-09	9.260	9.260	9.240	9.240	7.454	119
2023-02-08	9.200	9.260	9.200	9.260	7.470	269
2023-02-07	9.200	9.200	9.040	9.040	7.293	35
2023-02-06	9.200	9.200	9.200	9.200	7.422	236
2023-02-03	9.200	9.200	9.200	9.200	7.422	256
2023-02-02	9.100	9.200	9.100	9.200	7.422	3,030
2023-02-01	9.120	9.120	9.120	9.120	7.357	975
2023-01-31	9.120	9.120	9.000	9.020	7.277	1,044
2023-01-30	9.100	9.200	9.060	9.200	7.422	1,677
2023-01-27	9.060	9.060	9.060	9.060	7.309	77
2023-01-26	9.060	9.060	9.060	9.060	7.309	15
2023-01-25	9.020	9.020	8.940	8.940	7.212	290
2023-01-24	9.060	9.060	9.060	9.060	7.309	341
2023-01-23	9.000	9.000	9.000	9.000	7.260	111
2023-01-20	9.000	9.000	9.000	9.000	7.260	443
2023-01-19	8.900	8.900	8.900	8.900	7.180	1,022
2023-01-18	8.900	9.060	8.900	8.900	7.180	3,468
2023-01-17	8.920	9.060	8.920	9.060	7.309	361
2023-01-16	9.060	9.060	8.880	8.880	7.164	33
2023-01-13	9.060	9.060	9.060	9.060	7.309	23
2023-01-12	8.860	9.060	8.860	9.060	7.309	19
2023-01-11	9.060	9.060	8.860	8.860	7.147	395
2023-01-10	9.000	9.100	9.000	9.080	7.325	861
2023-01-09	9.000	9.100	8.800	8.800	7.099	1,165

← NewerPage 15 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.