Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	8.400	8.400	8.400	8.400	6.776	13
2022-09-13	8.200	8.500	8.200	8.500	6.857	228
2022-09-12	8.480	8.480	8.480	8.480	6.841	76
2022-09-08	8.480	8.500	8.480	8.500	6.857	74
2022-09-07	8.200	8.480	8.200	8.220	6.631	997
2022-08-31	8.400	8.480	8.200	8.480	6.841	330
2022-08-30	8.480	8.480	8.480	8.480	6.841	13
2022-08-23	8.100	8.500	8.100	8.500	6.857	12,900
2022-08-22	8.080	8.080	8.080	8.080	6.518	10
2022-08-19	8.060	8.060	8.060	8.060	6.502	10
2022-08-18	8.060	8.060	8.060	8.060	6.502	339
2022-08-17	8.080	8.080	8.080	8.080	6.518	84
2022-08-12	8.040	8.040	8.040	8.040	6.486	13
2022-08-11	8.220	8.240	8.220	8.240	6.647	167
2022-08-09	8.520	8.520	7.800	8.140	6.567	5,751
2022-08-08	8.520	8.520	8.520	8.520	6.873	160
2022-08-05	8.520	8.520	8.520	8.520	6.873	12
2022-08-04	8.520	8.520	8.520	8.520	6.873	143
2022-08-02	8.600	8.620	8.600	8.620	6.954	1,013
2022-08-01	9.000	9.000	8.220	8.500	6.857	1,320
2022-07-26	8.900	9.000	8.600	9.000	7.260	525
2022-07-25	9.000	9.000	8.600	8.600	6.938	2,250
2022-07-22	8.800	8.900	8.800	8.900	7.180	142
2022-07-21	8.600	8.800	8.600	8.800	7.099	214
2022-07-20	8.800	8.800	8.800	8.800	7.099	14
2022-07-19	8.600	8.800	8.600	8.800	7.099	904
2022-07-15	8.600	8.600	8.600	8.600	6.938	264
2022-07-14	8.600	8.920	8.600	8.920	7.196	216
2022-07-12	8.620	8.620	8.600	8.600	6.938	374
2022-07-11	8.920	8.920	8.920	8.920	7.196	9
2022-07-08	8.620	8.620	8.620	8.620	6.954	9
2022-07-07	8.600	8.600	8.600	8.600	6.938	506
2022-07-05	8.920	8.920	8.900	8.900	7.180	1,150
2022-07-04	8.920	8.920	8.920	8.920	7.196	262
2022-07-01	9.060	9.060	9.060	9.060	7.309	11
2022-06-30	8.920	8.920	8.920	8.920	7.196	1,000
2022-06-29	8.920	8.920	8.920	8.920	7.196	486
2022-06-28	9.000	9.000	9.000	9.000	7.260	818
2022-06-27	9.080	9.080	9.060	9.060	7.309	45
2022-06-24	9.080	9.080	9.080	9.080	7.325	15
2022-06-23	9.080	9.080	9.080	9.080	7.325	14
2022-06-22	9.080	9.080	9.080	9.080	7.325	37
2022-06-20	9.080	9.080	8.900	9.080	7.325	652
2022-06-17	9.000	9.000	9.000	9.000	7.260	323
2022-06-15	8.740	8.980	8.740	8.980	7.244	5,372
2022-06-14	8.740	8.740	8.740	8.740	7.051	209
2022-06-13	8.760	8.760	8.740	8.740	7.051	215
2022-06-09	8.880	8.900	8.880	8.900	7.180	4,056
2022-06-08	8.840	8.900	8.840	8.900	7.180	2,414
2022-06-06	8.860	8.860	8.860	8.860	7.147	1
2022-06-02	8.540	8.900	8.540	8.900	7.180	1,260
2022-05-31	8.260	8.260	8.260	8.260	6.663	13
2022-05-30	8.280	8.280	8.280	8.280	6.680	22
2022-05-27	8.220	8.260	8.220	8.260	6.663	167
2022-05-26	8.200	8.540	8.200	8.540	6.889	124
2022-05-25	8.220	8.220	8.200	8.200	6.615	314
2022-05-24	8.540	8.540	8.220	8.220	6.631	126
2022-05-23	8.200	8.540	8.200	8.500	6.857	300
2022-05-20	8.540	8.540	8.540	8.540	6.889	22
2022-05-18	8.540	8.540	8.400	8.400	6.776	4,455

← NewerPage 17 of 20 · 1,149 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.