Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.000	18.000	17.750	17.900	17.900	260
2026-04-28	18.100	18.550	17.600	17.950	17.950	946
2026-04-27	18.050	18.800	18.000	18.000	18.000	1,937
2026-04-24	18.050	18.600	18.050	18.300	18.300	256
2026-04-23	18.600	18.600	18.050	18.050	18.050	600
2026-04-22	18.500	18.600	18.200	18.600	18.600	377
2026-04-21	18.500	18.650	18.500	18.500	18.500	1,654
2026-04-20	18.500	18.650	18.500	18.650	18.650	226
2026-04-17	18.800	19.050	18.500	18.650	18.650	2,145
2026-04-16	18.800	19.100	18.800	18.800	18.800	71
2026-04-15	19.100	19.100	18.950	19.100	19.100	1,140
2026-04-14	18.800	18.950	18.550	18.950	18.950	2,175
2026-04-13	18.550	18.900	18.550	18.550	18.550	698
2026-04-10	18.950	18.950	18.550	18.550	18.550	733
2026-04-09	18.850	19.000	18.600	18.600	18.600	542
2026-04-08	18.550	18.850	18.500	18.550	18.550	935
2026-04-07	18.500	18.700	18.500	18.500	18.500	1,531
2026-04-02	18.500	18.500	18.000	18.500	18.500	320
2026-04-01	18.200	18.600	18.200	18.500	18.500	2,139
2026-03-31	17.700	18.200	17.600	17.700	17.700	504
2026-03-30	17.900	17.950	17.600	17.600	17.600	695
2026-03-27	17.450	17.950	17.250	17.600	17.600	830
2026-03-26	17.250	17.500	17.250	17.500	17.500	112
2026-03-25	17.600	17.600	17.150	17.600	17.600	219
2026-03-24	17.300	17.600	17.150	17.600	17.600	316
2026-03-23	17.500	17.950	16.800	17.600	17.600	2,777
2026-03-20	17.600	18.200	17.500	17.550	17.550	823
2026-03-19	17.800	18.200	17.800	18.000	18.000	497
2026-03-18	18.550	18.600	18.000	18.000	18.000	1,695
2026-03-17	18.250	18.550	18.100	18.550	18.550	690
2026-03-16	18.200	18.250	18.200	18.250	18.250	760
2026-03-13	18.900	18.900	18.100	18.100	18.100	1,311
2026-03-12	18.800	19.050	18.200	18.900	18.900	2,703
2026-03-11	19.300	19.350	18.900	19.150	19.150	226
2026-03-10	18.900	19.350	18.650	19.300	19.300	919
2026-03-09	19.200	19.200	18.100	18.950	18.950	2,117
2026-03-06	19.900	19.900	18.850	19.600	19.600	6,938
2026-03-05	19.950	20.600	18.200	20.200	20.200	10,230
2026-03-04	21.600	21.900	21.400	21.600	20.600	11,738
2026-03-03	21.900	21.900	20.600	21.500	20.505	14,246
2026-03-02	21.900	22.000	21.600	21.900	20.886	9,486
2026-02-27	22.000	22.000	21.700	21.900	20.886	5,128
2026-02-26	21.400	22.000	21.100	22.000	20.982	5,638
2026-02-25	21.400	21.800	21.100	21.800	20.791	3,944
2026-02-24	22.000	22.000	21.600	21.800	20.791	1,685
2026-02-23	22.200	22.200	21.600	22.000	20.982	5,361
2026-02-20	21.900	22.400	21.800	21.900	20.886	12,116
2026-02-19	21.900	21.900	21.000	21.800	20.791	2,761
2026-02-18	21.900	21.900	21.200	21.600	20.600	1,379
2026-02-17	22.000	22.000	20.300	21.800	20.791	5,744
2026-02-16	21.000	22.000	20.900	22.000	20.982	8,347
2026-02-13	21.000	21.000	20.600	20.900	19.932	1,586
2026-02-12	21.800	22.200	20.300	20.900	19.932	7,137
2026-02-11	21.000	21.800	20.800	21.800	20.791	3,710
2026-02-10	20.100	21.200	20.100	21.000	20.028	4,581
2026-02-09	20.000	20.600	20.000	20.200	19.265	3,045
2026-02-06	20.200	20.300	20.200	20.300	19.360	1,477
2026-02-05	20.200	20.300	20.100	20.100	19.169	758
2026-02-04	20.200	20.300	20.000	20.100	19.169	603
2026-02-03	20.300	20.300	20.100	20.300	19.360	1,768

← NewerPage 3 of 20 · 1,147 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.