Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	16.500	17.300	16.000	16.400	15.641	1,223
2025-07-29	16.100	16.950	15.800	16.950	16.165	639
2025-07-28	16.100	16.250	16.000	16.000	15.259	288
2025-07-25	15.600	16.200	15.600	16.200	15.450	1,698
2025-07-24	15.600	15.700	15.600	15.700	14.973	390
2025-07-23	15.600	15.900	15.600	15.600	14.878	142
2025-07-22	15.900	15.900	15.600	15.600	14.878	41
2025-07-21	15.900	15.900	15.900	15.900	15.164	37
2025-07-18	15.500	15.900	15.500	15.900	15.164	65
2025-07-17	15.900	15.900	15.900	15.900	15.164	23
2025-07-16	15.900	15.900	15.500	15.900	15.164	427
2025-07-15	15.850	16.000	15.850	15.900	15.164	127
2025-07-14	15.800	16.000	15.600	16.000	15.259	217
2025-07-11	15.600	15.800	15.600	15.800	15.069	163
2025-07-10	15.500	15.600	15.500	15.600	14.878	114
2025-07-09	15.500	15.500	15.500	15.500	14.782	60
2025-07-08	15.600	15.600	15.600	15.600	14.878	35
2025-07-07	15.800	15.800	15.600	15.600	14.878	489
2025-07-04	15.500	15.800	15.500	15.800	15.069	21
2025-07-03	15.900	16.150	15.800	15.800	15.069	879
2025-07-02	16.150	16.150	15.800	15.800	15.069	814
2025-07-01	16.100	16.150	15.800	16.150	15.402	250
2025-06-27	16.200	16.200	16.200	16.200	15.450	46
2025-06-26	15.500	16.200	15.400	16.200	15.450	1,429
2025-06-25	15.950	15.950	15.500	15.750	15.021	1,543
2025-06-24	16.300	16.300	15.000	16.000	15.259	1,747
2025-06-23	17.500	17.500	16.200	16.250	15.498	791
2025-06-18	17.500	17.500	17.500	17.500	16.690	5
2025-06-17	17.300	17.300	17.300	17.300	16.499	5
2025-06-16	17.550	17.550	17.300	17.300	16.499	290
2025-06-12	17.500	17.600	17.300	17.550	16.738	556
2025-06-11	17.300	17.300	17.300	17.300	16.499	284
2025-06-10	17.350	17.350	17.300	17.300	16.499	418
2025-06-09	17.300	17.300	17.300	17.300	16.499	90
2025-06-06	17.600	17.600	17.400	17.400	16.594	36
2025-06-05	17.400	17.600	17.300	17.600	16.785	976
2025-06-03	17.750	17.800	17.400	17.400	16.594	121
2025-06-02	17.800	17.800	17.750	17.800	16.976	185
2025-05-30	17.800	17.800	17.800	17.800	16.976	56
2025-05-29	17.450	17.800	17.450	17.800	16.976	12
2025-05-28	17.450	17.800	17.450	17.800	16.976	287
2025-05-27	17.750	17.900	17.450	17.450	16.642	234
2025-05-26	17.750	17.750	17.750	17.750	16.928	11
2025-05-23	17.500	17.750	17.500	17.500	16.690	96
2025-05-22	17.600	17.750	17.500	17.750	16.928	123
2025-05-21	17.750	17.750	17.750	17.750	16.928	16
2025-05-20	17.750	17.750	17.750	17.750	16.928	12
2025-05-16	17.600	17.600	17.600	17.600	16.785	52
2025-05-15	17.750	17.750	17.750	17.750	16.928	88
2025-05-13	17.750	17.750	17.750	17.750	16.928	12
2025-05-12	17.600	17.900	17.600	17.900	17.071	211
2025-05-09	17.700	17.900	17.700	17.900	17.071	126
2025-05-07	17.700	17.700	17.700	17.700	16.881	99
2025-05-06	17.750	17.750	17.700	17.700	16.881	72
2025-05-05	17.850	17.850	17.700	17.750	16.928	778
2025-05-02	17.800	17.850	17.800	17.850	17.024	97
2025-04-29	17.900	18.100	17.900	18.100	17.262	320
2025-04-28	17.600	18.100	17.600	18.050	17.214	169
2025-04-25	17.600	18.100	17.600	17.600	16.785	628
2025-04-24	18.550	18.550	17.100	17.600	16.785	3,094

← NewerPage 6 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.