Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	17.200	17.200	16.800	16.800	15.364	999
2024-10-17	17.300	17.300	17.300	17.300	15.822	12
2024-10-16	17.750	17.800	17.700	17.700	16.187	707
2024-10-15	17.700	17.700	17.500	17.500	16.005	416
2024-10-14	17.700	17.700	17.700	17.700	16.187	15
2024-10-11	17.500	17.800	17.500	17.800	16.279	189
2024-10-10	17.200	17.500	17.100	17.100	15.639	500
2024-10-08	18.200	18.200	17.500	17.500	16.005	311
2024-10-07	18.000	18.000	18.000	18.000	16.462	2
2024-10-04	18.150	18.150	17.600	17.750	16.233	608
2024-10-03	18.000	18.350	17.700	18.300	16.736	571
2024-10-02	17.350	18.400	17.000	18.000	16.462	2,213
2024-10-01	17.300	17.350	17.000	17.000	15.547	534
2024-09-30	17.000	17.300	17.000	17.300	15.822	433
2024-09-27	17.000	17.300	17.000	17.050	15.593	241
2024-09-26	16.800	17.000	16.800	17.000	15.547	255
2024-09-25	16.700	16.800	16.650	16.650	15.227	222
2024-09-24	16.700	16.950	16.600	16.650	15.227	1,317
2024-09-23	16.800	17.250	16.700	16.700	15.273	832
2024-09-20	17.350	17.350	16.800	17.350	15.867	61
2024-09-18	17.350	17.350	17.250	17.250	15.776	177
2024-09-16	17.400	17.400	17.400	17.400	15.913	6
2024-09-13	17.100	17.500	16.700	16.750	15.319	2,144
2024-09-12	17.300	17.300	17.300	17.300	15.822	11
2024-09-11	17.250	17.300	17.250	17.300	15.822	87
2024-09-10	17.100	17.250	17.100	17.250	15.776	70
2024-09-09	17.100	17.100	17.100	17.100	15.639	200
2024-09-06	17.150	17.200	17.100	17.200	15.730	656
2024-09-05	17.200	17.200	17.200	17.200	15.730	250
2024-09-04	17.300	17.300	17.250	17.250	15.776	263
2024-09-03	17.400	17.450	17.400	17.450	15.959	103
2024-09-02	17.400	17.800	17.100	17.150	15.684	526
2024-08-30	17.200	17.200	17.200	17.200	15.730	100
2024-08-28	17.350	17.350	16.850	17.350	15.867	275
2024-08-26	17.350	17.350	17.350	17.350	15.867	94
2024-08-23	17.350	17.350	17.050	17.200	15.730	180
2024-08-22	16.800	17.350	16.800	17.350	15.867	421
2024-08-21	17.350	17.350	16.700	17.100	15.639	781
2024-08-20	17.350	17.350	17.100	17.300	15.822	978
2024-08-19	17.350	17.350	17.350	17.350	15.867	59
2024-08-16	17.350	17.350	17.350	17.350	15.867	9
2024-08-14	17.300	17.350	17.300	17.350	15.867	214
2024-08-13	17.350	17.350	17.000	17.300	15.822	1,153
2024-08-12	17.300	17.350	17.300	17.350	15.867	135
2024-08-09	17.500	17.500	17.050	17.300	15.822	862
2024-08-08	17.650	17.900	17.600	17.850	15.410	1,382
2024-08-07	17.800	18.950	17.800	17.900	15.453	2,685
2024-08-06	17.250	17.850	17.250	17.850	15.410	835
2024-08-05	17.500	17.550	16.700	17.250	14.892	4,686
2024-08-02	18.500	18.500	17.900	17.900	15.453	955
2024-08-01	18.500	18.500	18.500	18.500	15.971	14
2024-07-31	18.350	18.350	18.350	18.350	15.842	385
2024-07-30	18.600	18.600	18.500	18.500	15.971	200
2024-07-29	18.600	18.600	18.600	18.600	16.058	2
2024-07-26	18.600	18.600	18.350	18.350	15.842	113
2024-07-25	18.400	18.600	18.400	18.600	16.058	341
2024-07-24	18.500	18.800	18.500	18.800	16.230	300
2024-07-23	18.800	18.800	18.350	18.350	15.842	1,785
2024-07-22	18.700	18.800	18.700	18.800	16.230	809
2024-07-19	18.750	18.800	18.700	18.700	16.144	462

← NewerPage 9 of 20 · 1,148 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.