Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.300	6.460	6.180	6.400	5.991	7,694
2023-11-29	6.400	6.440	6.260	6.260	5.860	6,649
2023-11-28	6.460	6.520	6.300	6.420	6.010	7,704
2023-11-27	6.340	6.620	5.980	6.440	6.028	82,418
2023-11-24	7.400	7.500	7.200	7.400	6.927	657
2023-11-23	7.440	7.440	7.200	7.380	6.908	7,331
2023-11-22	7.320	7.560	7.220	7.460	6.983	15,543
2023-11-21	7.240	7.320	7.100	7.320	6.852	10,429
2023-11-20	7.280	7.300	7.100	7.240	6.777	1,077
2023-11-17	7.180	7.300	6.940	7.080	6.628	10,227
2023-11-16	7.180	7.200	7.040	7.180	6.721	582
2023-11-15	7.100	7.300	6.900	7.000	6.553	15,953
2023-11-14	7.080	7.080	7.080	7.080	6.628	2
2023-11-13	7.100	7.100	7.020	7.100	6.646	2,623
2023-11-10	7.220	7.220	6.920	7.100	6.646	2,818
2023-11-09	7.180	7.180	7.100	7.100	6.646	721
2023-11-08	7.200	7.220	7.000	7.180	6.721	1,051
2023-11-07	7.220	7.260	7.060	7.200	6.740	3,817
2023-11-06	7.100	7.260	7.000	7.200	6.740	4,503
2023-11-03	6.840	7.100	6.700	7.040	6.590	6,293
2023-11-02	6.640	7.060	6.520	6.720	6.291	19,766
2023-10-31	6.440	6.780	6.440	6.780	6.347	5,451
2023-10-30	6.660	6.680	6.440	6.440	6.028	219
2023-10-27	6.660	6.660	6.640	6.660	6.234	383
2023-10-26	6.620	6.660	6.500	6.660	6.234	3,785
2023-10-25	6.380	6.680	6.380	6.500	6.085	967
2023-10-24	6.520	6.520	6.380	6.380	5.972	3,832
2023-10-23	6.500	6.520	6.220	6.520	6.103	1,329
2023-10-20	6.680	6.680	6.400	6.500	6.085	2,878
2023-10-19	6.460	6.680	6.400	6.580	6.159	1,419
2023-10-18	6.500	6.620	6.440	6.580	6.159	2,518
2023-10-17	6.420	6.560	6.420	6.500	6.085	2,038
2023-10-16	6.340	6.480	6.300	6.420	6.010	4,129
2023-10-13	6.320	6.340	6.100	6.340	5.935	3,857
2023-10-12	6.140	6.340	5.920	6.320	5.916	5,116
2023-10-11	6.060	6.200	5.940	6.080	5.691	1,253
2023-10-10	6.020	6.200	5.960	6.060	5.673	3,678
2023-10-09	6.200	6.200	6.020	6.020	5.635	30
2023-10-06	6.200	6.200	5.920	6.120	5.729	6,854
2023-10-05	6.320	6.340	6.080	6.180	5.785	3,348
2023-10-04	6.200	6.340	5.840	6.340	5.935	14,885
2023-10-03	6.200	6.200	6.120	6.120	5.729	7
2023-10-02	6.200	6.200	6.120	6.120	5.729	148
2023-09-29	6.100	6.180	6.020	6.140	5.748	1,124
2023-09-28	6.320	6.320	6.000	6.060	5.673	1,254
2023-09-27	6.280	6.280	6.020	6.020	5.635	4,262
2023-09-26	6.400	6.400	6.000	6.320	5.916	7,848
2023-09-25	6.380	6.380	6.260	6.260	5.860	1,278
2023-09-22	6.380	6.380	6.280	6.280	5.879	810
2023-09-21	6.400	6.400	6.220	6.400	5.991	767
2023-09-20	6.260	6.400	6.220	6.360	5.954	1,058
2023-09-19	6.580	6.580	6.300	6.300	5.897	325
2023-09-18	6.560	6.560	6.400	6.500	6.085	1,121
2023-09-15	6.680	6.680	6.320	6.560	6.141	2,121
2023-09-14	6.680	6.680	6.440	6.560	6.141	8,080
2023-09-13	6.700	6.700	6.520	6.680	6.253	740
2023-09-12	6.700	6.700	6.540	6.680	6.253	235
2023-09-11	6.620	6.680	6.520	6.520	6.103	996
2023-09-08	6.700	6.700	6.580	6.620	6.197	3,829
2023-09-07	6.760	6.760	6.600	6.700	6.272	3,605

← NewerPage 13 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.