Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	8.960	9.000	8.800	8.800	7.099	519
2023-01-04	9.000	9.000	8.820	9.000	7.260	1,122
2023-01-03	8.840	9.000	8.840	9.000	7.260	342
2023-01-02	9.000	9.020	8.900	8.900	7.180	1,821
2022-12-30	9.000	9.000	9.000	9.000	7.260	900
2022-12-29	9.000	9.000	8.740	9.000	7.260	119
2022-12-28	9.000	9.000	8.740	8.740	7.051	247
2022-12-27	9.000	9.000	8.800	8.800	7.099	1,126
2022-12-23	8.800	9.000	8.800	9.000	7.260	26
2022-12-22	9.000	9.000	8.900	8.900	7.180	371
2022-12-21	8.920	8.920	8.900	8.900	7.180	2,097
2022-12-20	9.300	9.300	8.900	8.900	7.180	1,927
2022-12-19	9.100	9.100	9.100	9.100	7.341	17
2022-12-15	9.400	9.400	9.300	9.300	7.502	1,084
2022-12-14	9.400	9.700	9.300	9.300	7.502	2,220
2022-12-13	9.400	9.400	9.400	9.400	7.583	15
2022-12-12	9.100	9.100	9.100	9.100	7.341	200
2022-12-09	9.000	9.200	9.000	9.000	7.260	2,144
2022-12-08	9.420	9.420	9.420	9.420	7.599	16
2022-12-07	8.700	8.900	8.700	8.900	7.180	3,031
2022-12-06	8.700	8.700	8.700	8.700	7.018	16
2022-12-05	8.700	8.700	8.700	8.700	7.018	12
2022-12-02	8.700	8.800	8.700	8.800	7.099	3,000
2022-12-01	8.600	8.700	8.600	8.700	7.018	1,540
2022-11-30	7.900	8.400	7.900	8.400	6.776	2,129
2022-11-28	7.900	7.900	7.900	7.900	6.373	981
2022-11-25	7.900	8.100	7.900	7.900	6.373	15
2022-11-24	7.920	8.200	7.900	7.900	6.373	135
2022-11-23	8.200	8.200	7.900	8.200	6.615	54
2022-11-22	7.900	7.900	7.900	7.900	6.373	11
2022-11-21	8.020	8.020	8.000	8.000	6.454	1,009
2022-11-17	8.540	8.540	8.100	8.100	6.534	1,518
2022-11-15	8.300	8.600	8.300	8.600	6.938	315
2022-11-14	7.980	8.700	7.820	8.700	7.018	3,229
2022-11-07	7.900	7.900	7.900	7.900	6.373	1,350
2022-11-04	7.920	7.920	7.900	7.900	6.373	1,646
2022-11-02	8.000	8.000	7.880	7.880	6.357	222
2022-10-27	7.940	7.940	7.940	7.940	6.405	6
2022-10-26	7.940	7.940	7.940	7.940	6.405	8
2022-10-25	8.000	8.000	7.940	7.940	6.405	12
2022-10-24	7.800	7.800	7.800	7.800	6.292	72
2022-10-19	7.800	7.800	7.800	7.800	6.292	26
2022-10-18	7.820	7.820	7.820	7.820	6.308	9
2022-10-13	7.800	7.800	7.800	7.800	6.292	275
2022-10-12	7.800	8.240	7.800	8.100	6.534	45
2022-10-11	8.000	8.000	8.000	8.000	6.454	88
2022-10-10	8.000	8.000	8.000	8.000	6.454	11
2022-10-06	7.800	8.020	7.800	8.020	6.470	153
2022-10-04	8.100	8.100	8.100	8.100	6.534	99
2022-09-29	8.100	8.100	8.100	8.100	6.534	646
2022-09-28	8.400	8.400	8.400	8.400	6.776	13
2022-09-27	8.400	8.400	8.400	8.400	6.776	12
2022-09-26	8.400	8.400	8.200	8.200	6.615	815
2022-09-23	8.400	8.400	8.400	8.400	6.776	12
2022-09-22	8.400	8.400	8.400	8.400	6.776	22
2022-09-21	8.400	8.400	8.400	8.400	6.776	16
2022-09-20	8.400	8.400	8.400	8.400	6.776	18
2022-09-19	8.400	8.400	8.400	8.400	6.776	15
2022-09-16	8.400	8.400	8.400	8.400	6.776	18
2022-09-15	8.400	8.400	8.400	8.400	6.776	13

← NewerPage 16 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.