Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	10.750	11.200	10.750	11.100	10.391	3,703
2024-08-19	11.000	11.250	10.600	10.850	10.157	5,279
2024-08-16	10.800	11.250	10.550	11.250	10.531	4,309
2024-08-14	11.000	11.000	10.550	10.800	10.110	4,819
2024-08-13	10.900	11.000	10.600	10.950	10.250	2,797
2024-08-12	10.250	11.250	10.250	10.850	10.157	8,904
2024-08-09	10.600	10.600	10.250	10.400	9.735	3,730
2024-08-08	10.500	10.600	10.300	10.550	9.876	6,909
2024-08-07	10.300	10.500	10.000	10.500	9.829	5,310
2024-08-06	9.840	10.450	9.840	10.300	9.642	13,203
2024-08-05	10.200	10.450	9.200	10.000	9.361	31,188
2024-08-02	11.000	11.000	10.300	10.800	10.110	3,193
2024-08-01	10.650	11.150	10.650	11.100	10.391	3,297
2024-07-31	11.700	11.700	10.650	11.250	10.531	13,076
2024-07-30	11.600	11.900	11.300	11.700	10.952	3,560
2024-07-29	12.000	12.000	11.500	11.900	11.139	2,626
2024-07-26	11.900	12.200	11.750	11.800	11.046	1,427
2024-07-25	12.000	12.150	11.600	11.850	11.093	7,047
2024-07-24	12.000	12.300	11.850	12.050	11.280	2,689
2024-07-23	12.050	12.650	12.000	12.250	11.467	7,252
2024-07-22	12.150	12.150	11.900	12.150	11.373	3,386
2024-07-19	12.150	12.150	11.900	12.150	11.373	775
2024-07-18	12.000	12.250	11.850	12.200	11.420	551
2024-07-17	12.300	12.300	11.900	12.000	11.233	5,654
2024-07-16	11.950	12.450	11.950	12.350	11.561	4,552
2024-07-15	13.050	13.150	11.750	11.950	11.186	36,006
2024-07-12	13.100	13.100	12.600	13.050	12.216	4,339
2024-07-11	13.000	13.100	12.600	13.100	12.263	4,599
2024-07-10	13.000	13.200	12.600	13.000	12.169	4,270
2024-07-09	12.750	13.000	12.650	12.800	11.982	1,683
2024-07-08	12.600	12.800	12.550	12.750	11.935	5,792
2024-07-05	12.100	12.450	12.000	12.400	11.607	7,985
2024-07-04	12.400	12.700	11.650	12.350	11.561	11,817
2024-07-03	11.300	12.200	11.300	12.200	11.420	4,948
2024-07-02	11.950	11.950	11.500	11.500	10.765	7,034
2024-07-01	12.250	12.250	11.650	11.950	11.186	7,325
2024-06-28	12.250	12.550	11.950	12.250	11.467	4,541
2024-06-27	12.750	12.900	11.750	12.550	11.748	23,388
2024-06-26	12.450	12.800	12.250	12.800	11.982	2,402
2024-06-25	12.400	12.450	12.200	12.450	11.654	459
2024-06-24	12.000	12.500	11.500	12.450	11.654	14,755
2024-06-21	12.300	12.300	11.900	12.100	11.327	3,192
2024-06-20	12.600	12.600	12.100	12.400	11.607	4,970
2024-06-19	12.900	12.900	12.400	12.550	11.748	3,790
2024-06-18	12.900	12.900	12.500	12.700	11.888	3,612
2024-06-17	13.000	13.000	12.500	12.950	12.122	4,798
2024-06-14	12.500	13.000	12.500	13.000	12.169	1,262
2024-06-13	12.900	12.900	12.450	12.850	12.029	953
2024-06-12	13.300	13.300	12.500	13.000	12.169	6,414
2024-06-11	13.100	13.500	12.900	13.300	12.450	5,905
2024-06-10	13.250	13.500	13.000	13.500	12.637	2,803
2024-06-07	13.250	13.250	13.000	13.250	12.403	596
2024-06-06	13.400	13.400	12.850	13.250	12.403	3,126
2024-06-05	13.400	13.450	13.300	13.450	12.590	1,183
2024-06-04	13.400	13.550	13.250	13.450	12.590	4,452
2024-06-03	13.150	13.700	12.900	13.400	12.544	8,617
2024-05-31	12.700	13.150	11.450	13.150	12.310	19,686
2024-05-29	13.000	13.200	12.350	12.700	11.888	5,587
2024-05-28	12.900	13.250	12.750	13.000	12.169	2,597
2024-05-27	13.550	13.900	12.350	12.950	12.122	24,103

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.7200 PLN
2025-08-08	0.5600 PLN
2024-09-09	0.4900 PLN
2023-08-11	0.1100 PLN
2022-09-12	0.6600 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.