Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.600	20.800	20.600	20.700	18.931	477
2025-01-21	20.400	20.600	20.400	20.600	18.840	491
2025-01-20	20.500	20.500	20.400	20.400	18.657	142
2025-01-17	20.400	20.400	20.000	20.400	18.657	414
2025-01-16	20.600	20.600	20.400	20.400	18.657	3,056
2025-01-15	20.100	20.400	20.100	20.400	18.657	1,352
2025-01-14	20.100	20.100	20.000	20.000	18.291	294
2025-01-13	20.100	20.100	19.900	19.900	18.199	120
2025-01-10	19.800	20.000	19.800	19.900	18.199	922
2025-01-09	19.750	19.750	19.650	19.650	17.971	181
2025-01-08	19.700	19.750	19.550	19.750	18.062	1,469
2025-01-07	19.650	19.700	19.600	19.700	18.017	551
2025-01-03	19.600	19.750	19.600	19.650	17.971	1,120
2025-01-02	18.400	19.750	18.400	19.000	17.376	1,051
2024-12-30	18.250	18.250	18.000	18.250	16.690	179
2024-12-27	18.000	18.250	17.800	18.250	16.690	863
2024-12-23	18.000	18.300	17.100	18.000	16.462	1,193
2024-12-20	18.000	18.200	18.000	18.200	16.645	1,372
2024-12-19	17.600	18.000	17.600	18.000	16.462	622
2024-12-18	18.000	18.000	18.000	18.000	16.462	237
2024-12-17	18.200	18.200	17.600	17.950	16.416	128
2024-12-13	18.200	18.200	18.200	18.200	16.645	94
2024-12-12	18.100	18.200	17.650	18.200	16.645	13
2024-12-11	18.000	18.200	18.000	18.200	16.645	100
2024-12-10	18.000	18.200	17.600	18.200	16.645	318
2024-12-09	18.200	18.200	18.100	18.200	16.645	224
2024-12-06	18.200	18.200	18.200	18.200	16.645	64
2024-12-05	17.950	18.200	17.950	18.200	16.645	21
2024-12-04	17.700	18.300	17.700	18.300	16.736	1,407
2024-12-03	17.600	17.700	17.500	17.700	16.187	797
2024-12-02	17.500	17.600	17.050	17.600	16.096	566
2024-11-29	17.450	17.500	17.050	17.500	16.005	206
2024-11-28	17.400	17.450	17.200	17.450	15.959	31,421
2024-11-27	17.400	17.400	17.400	17.400	15.913	1
2024-11-26	17.350	17.350	17.350	17.350	15.867	2,283
2024-11-25	16.900	17.400	16.900	17.400	15.913	334
2024-11-22	17.300	17.400	17.300	17.400	15.913	161
2024-11-21	17.300	17.300	17.200	17.300	15.822	174
2024-11-20	17.300	17.300	16.850	17.300	15.822	1,200
2024-11-19	16.850	17.300	16.850	17.300	15.822	433
2024-11-18	17.400	17.500	17.350	17.350	15.867	852
2024-11-15	17.350	17.400	17.350	17.350	15.867	521
2024-11-14	17.150	17.350	17.000	17.350	15.867	323
2024-11-13	17.300	17.300	17.150	17.150	15.684	1,007
2024-11-12	17.300	17.300	17.100	17.100	15.639	58
2024-11-08	17.000	17.300	17.000	17.300	15.822	465
2024-11-07	16.600	16.800	16.600	16.650	15.227	986
2024-11-06	17.000	17.000	17.000	17.000	15.547	10
2024-11-05	17.000	17.000	17.000	17.000	15.547	117
2024-11-04	17.000	17.000	16.800	17.000	15.547	585
2024-10-31	17.250	17.250	17.050	17.100	15.639	580
2024-10-30	17.400	17.550	17.200	17.200	15.730	699
2024-10-29	17.450	17.550	17.400	17.450	15.959	521
2024-10-28	17.450	17.550	17.300	17.450	15.959	834
2024-10-25	17.500	17.500	17.200	17.500	16.005	108
2024-10-24	17.000	17.500	17.000	17.500	16.005	159
2024-10-23	17.600	17.600	17.200	17.500	16.005	491
2024-10-22	17.000	17.200	17.000	17.200	15.730	680
2024-10-21	17.000	17.000	16.600	16.600	15.181	2,558
2024-10-18	17.200	17.200	16.800	16.800	15.364	999

← NewerPage 8 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.