Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.550	18.550	18.550	18.550	17.691	9
2025-04-22	18.550	18.550	18.300	18.550	17.691	258
2025-04-17	18.250	18.550	18.250	18.550	17.691	456
2025-04-16	18.200	18.200	18.200	18.200	17.357	445
2025-04-15	18.000	18.500	18.000	18.300	17.453	1,278
2025-04-14	17.600	18.000	17.500	18.000	17.167	497
2025-04-11	17.500	17.600	17.500	17.600	16.785	160
2025-04-10	17.200	17.300	17.200	17.300	16.499	233
2025-04-09	17.200	17.200	17.100	17.100	16.308	530
2025-04-08	17.600	17.600	17.600	17.600	16.785	78
2025-04-07	17.200	17.600	16.800	17.600	16.785	1,832
2025-04-04	18.100	18.100	17.200	17.200	16.404	2,943
2025-04-03	18.100	18.100	18.050	18.050	17.214	400
2025-04-02	18.300	18.300	18.300	18.300	17.453	12
2025-04-01	18.200	18.300	18.000	18.300	17.453	604
2025-03-31	18.350	18.500	18.350	18.500	17.644	483
2025-03-28	18.350	18.350	18.350	18.350	17.501	84
2025-03-27	18.050	18.350	18.000	18.050	17.214	983
2025-03-25	18.000	18.250	18.000	18.250	17.405	770
2025-03-24	18.250	18.250	18.250	18.250	17.405	160
2025-03-20	18.250	18.250	18.100	18.100	17.262	46
2025-03-19	18.000	18.300	18.000	18.300	17.453	374
2025-03-18	18.200	18.200	18.100	18.200	17.357	54
2025-03-17	18.100	18.200	18.100	18.200	17.357	101
2025-03-14	18.100	18.100	18.100	18.100	17.262	69
2025-03-13	17.600	18.200	17.200	18.200	17.357	626
2025-03-12	17.600	17.600	17.600	17.600	16.785	21
2025-03-11	17.500	17.600	17.400	17.600	16.785	928
2025-03-10	18.000	18.000	17.500	17.500	16.690	349
2025-03-07	18.100	18.100	18.100	18.100	17.262	41
2025-03-06	18.300	18.300	18.000	18.000	17.167	255
2025-03-04	18.500	18.500	18.000	18.400	17.548	357
2025-03-03	17.600	18.500	17.600	18.500	17.644	1,253
2025-02-28	18.000	18.500	17.900	18.500	17.644	957
2025-02-27	18.000	18.000	18.000	18.000	17.167	175
2025-02-26	18.050	18.500	18.000	18.000	17.167	344
2025-02-25	18.500	18.500	18.500	18.500	17.644	11
2025-02-24	18.500	18.500	18.050	18.500	17.644	166
2025-02-21	18.450	18.500	18.450	18.500	17.644	378
2025-02-20	18.000	18.500	18.000	18.500	17.644	94
2025-02-19	18.900	19.000	17.450	18.000	17.167	3,570
2025-02-18	19.000	19.000	18.400	18.900	18.025	348
2025-02-17	19.000	19.000	18.400	18.400	17.548	1,515
2025-02-14	18.200	19.000	18.200	18.700	17.834	929
2025-02-13	19.100	19.100	18.200	18.200	17.357	986
2025-02-12	19.100	19.100	19.100	19.100	18.216	106
2025-02-11	19.000	19.000	18.850	18.900	18.025	461
2025-02-10	18.600	19.200	18.600	19.000	18.120	2,735
2025-02-07	19.150	19.150	18.400	18.600	17.739	953
2025-02-06	19.700	19.900	19.150	19.200	18.311	2,518
2025-02-05	20.600	20.700	20.000	20.700	18.931	2,453
2025-02-04	21.300	21.300	19.900	20.600	18.840	1,403
2025-02-03	19.250	19.750	19.000	19.750	18.062	3,397
2025-01-31	17.800	19.150	17.050	19.150	17.514	10,774
2025-01-30	19.800	19.800	18.800	18.800	17.193	3,764
2025-01-29	19.850	19.850	19.600	19.600	17.925	385
2025-01-28	20.600	20.600	19.250	19.950	18.245	2,249
2025-01-27	20.500	20.700	20.500	20.500	18.748	473
2025-01-24	21.200	21.200	20.100	20.500	18.748	1,039
2025-01-23	20.700	21.500	20.700	21.300	19.480	1,436

← NewerPage 7 of 20 · 1,145 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.