Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.300	20.300	20.100	20.300	19.360	1,768
2026-02-02	20.200	20.400	19.950	20.100	19.169	3,895
2026-01-30	20.000	20.400	19.750	20.400	19.456	885
2026-01-29	19.950	20.000	19.650	19.650	18.740	1,034
2026-01-28	19.800	19.950	19.600	19.950	19.026	2,130
2026-01-27	19.300	19.800	19.200	19.800	18.883	1,814
2026-01-26	19.000	19.400	19.000	19.200	18.311	2,046
2026-01-23	19.000	19.000	17.800	19.000	18.120	5,626
2026-01-22	19.100	19.100	19.000	19.000	18.120	794
2026-01-21	19.150	19.200	19.000	19.100	18.216	4,904
2026-01-20	19.300	19.300	18.900	19.000	18.120	351
2026-01-19	19.100	19.100	18.900	18.900	18.025	605
2026-01-16	19.150	19.250	18.800	18.900	18.025	494
2026-01-15	18.600	19.150	18.600	19.100	18.216	1,225
2026-01-14	18.600	19.100	18.600	19.000	18.120	917
2026-01-13	19.000	19.200	18.700	19.000	18.120	3,782
2026-01-12	17.900	19.000	17.900	19.000	18.120	7,067
2026-01-09	18.250	18.250	17.800	17.950	17.119	2,968
2026-01-08	17.900	18.250	17.800	18.250	17.405	7,610
2026-01-07	17.450	19.000	17.450	17.600	16.785	13,380
2026-01-05	17.100	17.450	17.100	17.450	16.642	2,131
2026-01-02	17.150	17.150	17.050	17.100	16.308	2,745
2025-12-30	17.100	17.150	17.100	17.150	16.356	1,292
2025-12-29	17.100	17.150	16.800	16.800	16.022	286
2025-12-23	17.150	17.150	16.950	17.050	16.261	693
2025-12-22	17.150	17.150	16.600	17.100	16.308	3,565
2025-12-19	17.100	17.150	17.000	17.000	16.213	1,630
2025-12-18	16.700	17.350	16.400	17.150	16.356	2,538
2025-12-17	16.700	16.900	16.700	16.900	16.118	85
2025-12-16	16.400	16.800	16.400	16.400	15.641	2,952
2025-12-15	16.950	16.950	16.900	16.900	16.118	5
2025-12-12	16.950	16.950	16.900	16.950	16.165	405
2025-12-11	16.950	16.950	16.900	16.950	16.165	134
2025-12-10	16.850	16.900	16.600	16.900	16.118	609
2025-12-09	16.950	16.950	16.600	16.850	16.070	1,132
2025-12-08	16.850	16.950	16.800	16.950	16.165	639
2025-12-05	16.950	16.950	16.800	16.800	16.022	423
2025-12-04	16.900	16.950	16.900	16.950	16.165	280
2025-12-03	16.950	16.950	16.950	16.950	16.165	540
2025-12-02	16.950	16.950	16.950	16.950	16.165	171
2025-12-01	17.000	17.100	16.700	16.950	16.165	1,319
2025-11-28	16.700	17.000	16.700	17.000	16.213	337
2025-11-27	17.000	17.000	16.700	16.700	15.927	83
2025-11-26	16.900	17.000	16.600	17.000	16.213	34
2025-11-25	16.700	17.000	16.600	17.000	16.213	21
2025-11-24	17.000	17.000	16.600	16.600	15.832	36
2025-11-21	16.700	16.950	16.600	16.950	16.165	1,443
2025-11-19	16.800	16.800	16.600	16.800	16.022	151
2025-11-18	16.850	16.850	16.500	16.800	16.022	2,138
2025-11-17	16.800	16.850	16.750	16.850	16.070	906
2025-11-14	16.800	16.800	16.800	16.800	16.022	120
2025-11-13	16.800	16.800	16.800	16.800	16.022	7
2025-11-12	16.800	16.800	16.550	16.550	15.784	2
2025-11-10	16.550	16.600	16.550	16.600	15.832	125
2025-11-06	16.950	16.950	16.400	16.500	15.736	1,220
2025-11-05	16.600	16.950	16.400	16.950	16.165	1,256
2025-11-04	16.800	16.800	16.800	16.800	16.022	32
2025-11-03	16.400	16.900	16.400	16.400	15.641	1,204
2025-10-31	16.450	16.450	16.400	16.400	15.641	308
2025-10-30	16.400	16.950	16.400	16.950	16.165	283

← NewerPage 4 of 5 · 248 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.