Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	8.600	8.980	8.500	8.980	8.406	20,330
2024-02-23	8.180	8.500	7.920	8.420	7.882	60,428
2024-02-22	8.060	8.180	7.840	8.080	7.564	7,473
2024-02-21	7.900	8.140	7.840	8.060	7.545	7,356
2024-02-20	7.900	8.080	7.700	7.840	7.339	19,886
2024-02-19	7.600	8.360	7.440	7.900	7.395	186,278
2024-02-16	7.200	7.220	7.020	7.160	6.702	4,740
2024-02-15	6.920	7.480	6.880	7.200	6.740	30,728
2024-02-14	6.920	7.020	6.640	6.800	6.365	5,778
2024-02-13	6.880	7.020	6.700	6.920	6.478	3,808
2024-02-12	6.980	7.020	6.780	6.880	6.440	5,012
2024-02-09	7.060	7.060	6.800	6.980	6.534	7,456
2024-02-08	7.000	7.060	6.700	7.000	6.553	8,731
2024-02-07	7.020	7.260	6.860	7.000	6.553	4,368
2024-02-06	7.280	7.280	6.960	6.980	6.534	2,838
2024-02-05	7.400	7.480	7.100	7.100	6.646	6,349
2024-02-02	7.280	7.440	7.220	7.340	6.871	1,127
2024-02-01	7.280	7.420	7.040	7.200	6.740	859
2024-01-31	7.100	7.300	6.920	7.240	6.777	7,640
2024-01-30	7.280	7.340	7.100	7.160	6.702	1,554
2024-01-29	7.260	7.500	7.260	7.280	6.815	1,038
2024-01-26	7.460	7.500	7.100	7.260	6.796	9,225
2024-01-25	7.420	7.460	7.180	7.340	6.871	5,124
2024-01-24	7.100	7.520	7.100	7.420	6.946	13,102
2024-01-23	7.380	7.480	7.140	7.140	6.684	6,268
2024-01-22	7.080	7.440	7.080	7.400	6.927	17,299
2024-01-19	6.900	7.000	6.800	7.000	6.553	10,425
2024-01-18	6.880	6.940	6.620	6.920	6.478	4,244
2024-01-17	6.520	6.940	6.500	6.720	6.291	31,135
2024-01-16	6.340	6.480	6.340	6.460	6.047	941
2024-01-15	6.520	6.560	6.320	6.340	5.935	10,875
2024-01-12	6.800	6.800	6.480	6.520	6.103	14,427
2024-01-11	6.800	6.800	6.580	6.780	6.347	2,172
2024-01-10	6.800	6.800	6.500	6.600	6.178	11,945
2024-01-09	6.560	6.800	6.560	6.800	6.365	2,763
2024-01-08	6.780	6.800	6.500	6.540	6.122	1,661
2024-01-05	6.820	6.820	6.320	6.600	6.178	12,026
2024-01-04	6.880	6.880	6.620	6.820	6.384	2,605
2024-01-03	6.940	6.940	6.720	6.820	6.384	10,042
2024-01-02	7.040	7.080	6.780	6.800	6.365	6,098
2023-12-29	6.720	6.880	6.720	6.880	6.440	2,637
2023-12-28	6.780	6.880	6.720	6.720	6.291	1,236
2023-12-27	6.700	6.940	6.620	6.760	6.328	7,289
2023-12-22	6.720	6.920	6.720	6.800	6.365	3,050
2023-12-21	6.340	6.900	6.340	6.720	6.291	10,698
2023-12-20	6.300	6.340	6.260	6.340	5.935	887
2023-12-19	6.300	6.300	6.200	6.300	5.897	1,752
2023-12-18	6.400	6.400	6.240	6.300	5.897	6,831
2023-12-15	6.400	6.420	6.240	6.300	5.897	5,005
2023-12-14	6.440	6.440	6.320	6.320	5.916	213
2023-12-13	6.340	6.440	6.200	6.440	6.028	4,809
2023-12-12	6.360	6.480	6.300	6.340	5.935	5,743
2023-12-11	6.360	6.400	6.300	6.360	5.954	4,289
2023-12-08	6.480	6.480	6.200	6.360	5.954	9,464
2023-12-07	6.480	6.500	6.420	6.500	6.085	458
2023-12-06	6.360	6.500	6.240	6.480	6.066	10,185
2023-12-05	6.300	6.360	6.180	6.360	5.954	4,189
2023-12-04	6.440	6.440	6.220	6.300	5.897	7,716
2023-12-01	6.400	6.440	6.260	6.440	6.028	4,664
2023-11-30	6.300	6.460	6.180	6.400	5.991	7,694

← NewerPage 12 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.