Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	13.600	13.600	13.150	13.450	12.590	3,253
2024-05-23	13.550	13.800	13.350	13.600	12.731	3,027
2024-05-22	13.850	13.850	13.350	13.700	12.824	5,430
2024-05-21	13.900	13.900	13.500	13.900	13.012	16,019
2024-05-20	13.200	13.900	13.050	13.900	13.012	15,942
2024-05-17	12.750	13.250	12.750	13.200	12.356	3,697
2024-05-16	12.850	12.950	12.500	12.800	11.982	3,095
2024-05-15	12.900	12.900	12.700	12.850	12.029	1,654
2024-05-14	12.750	12.900	12.500	12.900	12.076	5,179
2024-05-13	12.800	12.800	12.550	12.750	11.935	3,129
2024-05-10	12.800	12.900	12.500	12.800	11.982	4,274
2024-05-09	12.800	12.850	12.500	12.800	11.982	2,195
2024-05-08	12.800	12.900	12.400	12.900	12.076	4,466
2024-05-07	12.750	12.950	12.200	12.950	12.122	12,736
2024-05-06	12.400	12.900	12.400	12.750	11.935	4,297
2024-05-02	13.250	13.250	12.000	12.950	12.122	7,187
2024-04-30	12.950	13.200	12.650	13.050	12.216	3,896
2024-04-29	12.350	12.750	12.200	12.750	11.935	7,326
2024-04-26	12.400	12.400	12.100	12.350	11.561	2,491
2024-04-25	12.400	12.400	11.900	12.400	11.607	3,922
2024-04-24	12.500	12.500	12.200	12.400	11.607	4,588
2024-04-23	12.550	12.550	12.200	12.500	11.701	3,631
2024-04-22	12.350	12.550	12.050	12.550	11.748	4,392
2024-04-19	11.850	12.400	11.850	12.400	11.607	2,639
2024-04-18	12.400	12.400	11.750	12.400	11.607	8,378
2024-04-17	12.100	12.750	11.900	12.450	11.654	6,548
2024-04-16	11.250	12.800	11.150	12.100	11.327	20,435
2024-04-15	11.450	11.800	11.100	11.650	10.905	19,864
2024-04-12	12.200	12.400	11.300	11.600	10.859	31,096
2024-04-11	12.500	12.600	12.200	12.400	11.607	4,457
2024-04-10	12.750	12.950	12.000	12.400	11.607	10,517
2024-04-09	13.550	13.750	12.550	12.600	11.795	28,158
2024-04-08	14.000	14.450	13.150	13.450	12.590	27,443
2024-04-05	13.700	14.500	13.600	14.000	13.105	16,765
2024-04-04	13.250	13.750	13.100	13.700	12.824	18,232
2024-04-03	12.400	13.600	12.400	13.200	12.356	23,596
2024-04-02	11.500	12.300	11.500	12.300	11.514	19,010
2024-03-28	11.900	11.900	10.900	11.700	10.952	37,693
2024-03-27	11.050	12.150	10.900	11.900	11.139	26,476
2024-03-26	10.300	10.900	10.300	10.900	10.203	17,421
2024-03-25	10.900	11.050	9.820	10.300	9.642	18,869
2024-03-22	10.850	11.000	10.600	10.950	10.250	4,331
2024-03-21	10.350	10.900	10.350	10.850	10.157	7,580
2024-03-20	9.960	10.350	9.640	10.350	9.689	5,937
2024-03-19	9.860	9.960	9.500	9.960	9.323	5,440
2024-03-18	9.640	9.860	9.100	9.860	9.230	7,087
2024-03-15	9.440	9.800	9.200	9.640	9.024	4,069
2024-03-14	9.900	9.900	9.220	9.740	9.117	14,147
2024-03-13	9.560	9.960	9.100	9.900	9.267	12,205
2024-03-12	9.100	9.500	8.880	9.500	8.893	16,609
2024-03-11	9.560	9.600	8.820	9.000	8.425	11,805
2024-03-08	9.600	9.600	9.200	9.520	8.912	6,952
2024-03-07	9.580	9.600	9.440	9.600	8.986	2,492
2024-03-06	9.500	9.860	9.400	9.600	8.986	10,899
2024-03-05	10.050	10.350	9.340	9.440	8.837	35,911
2024-03-04	9.140	10.450	9.140	10.250	9.595	38,506
2024-03-01	8.960	9.100	8.800	9.100	8.518	1,844
2024-02-29	8.820	8.980	8.800	8.960	8.387	5,101
2024-02-28	9.000	9.060	8.540	8.800	8.238	13,820
2024-02-27	9.000	9.180	8.720	9.000	8.425	14,773

← NewerPage 11 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.