Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	8.540	8.540	8.540	8.540	6.889	14
2022-05-16	8.400	8.400	8.400	8.400	6.776	4,795
2022-05-13	8.540	8.540	8.540	8.540	6.889	15
2022-05-11	8.540	8.540	8.540	8.540	6.889	14
2022-05-10	8.540	8.540	8.200	8.200	6.615	214
2022-05-09	8.560	8.560	8.200	8.200	6.615	182
2022-05-06	8.560	8.600	8.560	8.600	6.938	260
2022-05-05	8.560	8.560	8.560	8.560	6.905	88
2022-05-02	8.560	8.660	8.560	8.660	6.986	990
2022-04-29	8.760	8.800	8.560	8.560	6.905	2,600
2022-04-26	8.500	8.640	8.220	8.640	6.970	20,013
2022-04-25	8.220	8.520	8.220	8.520	6.873	65
2022-04-22	8.540	8.540	8.500	8.520	6.873	2,248
2022-04-21	8.800	8.800	8.800	8.800	7.099	16
2022-04-20	8.800	8.800	8.800	8.800	7.099	500
2022-04-19	8.800	8.800	8.800	8.800	7.099	250
2022-04-14	8.700	8.700	8.500	8.700	7.018	237
2022-04-13	8.700	8.700	8.700	8.700	7.018	13
2022-04-12	8.800	8.800	8.500	8.500	6.857	38
2022-04-11	8.400	8.400	8.400	8.400	6.776	42
2022-04-08	8.500	8.500	8.400	8.400	6.776	1,865
2022-04-06	8.640	8.640	8.400	8.400	6.776	326
2022-04-05	8.720	8.720	8.700	8.700	7.018	862
2022-04-04	8.840	8.840	8.700	8.700	7.018	1,375
2022-03-31	9.100	9.100	8.840	8.840	7.131	712
2022-03-30	8.760	8.760	8.760	8.760	7.067	14
2022-03-29	9.000	9.000	9.000	9.000	7.260	228
2022-03-24	9.000	9.100	9.000	9.100	7.341	116
2022-03-23	8.600	9.000	8.600	9.000	7.260	656
2022-03-22	8.600	8.600	8.600	8.600	6.938	274
2022-03-21	8.800	8.800	8.800	8.800	7.099	94
2022-03-18	8.800	9.000	8.800	8.800	7.099	609
2022-03-17	8.900	8.900	8.900	8.900	7.180	125
2022-03-16	8.900	8.900	8.900	8.900	7.180	8
2022-03-15	8.800	8.800	8.800	8.800	7.099	500
2022-03-14	8.800	8.800	8.800	8.800	7.099	1,055
2022-03-11	8.920	9.100	8.800	9.100	7.341	909
2022-03-10	8.920	8.920	8.920	8.920	7.196	100
2022-03-09	8.800	8.920	8.800	8.920	7.196	1,261
2022-03-08	9.600	9.600	8.800	8.800	7.099	3,394
2022-03-07	9.400	9.900	9.300	9.900	7.680	7,342
2022-03-04	9.000	9.400	9.000	9.300	7.214	1,962
2022-03-03	9.800	9.800	9.000	9.000	6.982	2,598
2022-03-02	9.500	9.500	9.200	9.500	7.370	1,027
2022-03-01	9.200	9.500	9.200	9.500	7.370	407
2022-02-28	9.100	9.500	9.100	9.500	7.370	1,258
2022-02-25	8.500	9.300	8.500	9.100	7.059	3,516
2022-02-24	9.400	9.400	8.520	8.800	6.827	4,352
2022-02-23	9.600	9.800	9.400	9.400	7.292	906
2022-02-22	9.500	9.600	9.400	9.500	7.370	4,442
2022-02-21	9.700	9.700	9.500	9.600	7.447	1,847
2022-02-18	10.200	10.200	9.620	9.620	7.463	1,349
2022-02-17	10.000	10.200	9.900	10.200	7.913	410
2022-02-16	10.000	10.200	10.000	10.000	7.757	1,869
2022-02-15	9.900	9.900	9.900	9.900	7.680	9
2022-02-14	10.200	10.200	9.900	9.900	7.680	1,320
2022-02-11	10.200	10.200	10.200	10.200	7.913	294
2022-02-10	10.300	10.300	10.000	10.000	7.757	461
2022-02-09	9.900	10.800	9.900	10.300	7.990	6,878
2022-02-08	9.940	10.050	9.920	10.050	7.796	1,900

← NewerPage 18 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.