Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	6.780	6.780	6.620	6.740	6.309	827
2023-09-05	6.700	6.800	6.700	6.800	6.365	2,506
2023-09-04	6.640	6.700	6.560	6.600	6.178	8,882
2023-09-01	6.380	6.500	6.280	6.500	6.085	9,410
2023-08-31	6.740	6.740	6.540	6.660	6.234	1,053
2023-08-30	6.560	6.700	6.340	6.700	6.272	5,991
2023-08-29	6.560	6.580	6.380	6.480	6.066	2,433
2023-08-28	6.500	6.580	6.500	6.560	6.141	2,001
2023-08-25	6.420	6.600	6.400	6.420	6.010	2,929
2023-08-24	6.540	6.540	6.400	6.440	6.028	213
2023-08-23	6.400	6.540	6.400	6.540	6.122	602
2023-08-22	6.480	6.600	6.380	6.400	5.991	2,282
2023-08-21	6.320	6.580	6.320	6.460	6.047	3,067
2023-08-18	6.300	6.480	6.220	6.320	5.916	8,214
2023-08-17	6.760	6.760	6.380	6.520	6.103	4,454
2023-08-16	6.600	6.760	6.360	6.760	6.328	8,093
2023-08-14	6.600	6.660	6.520	6.600	6.178	2,923
2023-08-11	6.760	6.760	6.260	6.600	6.178	4,930
2023-08-10	6.780	6.780	6.560	6.740	6.206	2,734
2023-08-09	6.740	6.780	6.540	6.640	6.114	2,070
2023-08-08	6.780	6.780	6.540	6.540	6.022	3,067
2023-08-07	6.840	6.840	6.600	6.620	6.096	5,290
2023-08-04	6.960	6.980	6.820	6.820	6.280	1,246
2023-08-03	6.880	6.940	6.860	6.940	6.390	3,711
2023-08-02	6.820	6.880	6.700	6.880	6.335	6,886
2023-08-01	7.240	7.260	6.800	6.800	6.262	8,140
2023-07-31	7.240	7.240	7.080	7.120	6.556	1,719
2023-07-28	7.280	7.280	7.000	7.100	6.538	5,000
2023-07-27	7.060	7.480	7.020	7.120	6.556	18,484
2023-07-26	7.200	7.260	7.040	7.060	6.501	1,968
2023-07-25	7.260	7.300	7.000	7.080	6.519	3,022
2023-07-24	7.180	7.240	6.920	7.220	6.648	4,613
2023-07-21	6.940	7.200	6.940	7.200	6.630	3,602
2023-07-20	7.060	7.080	6.820	7.060	6.501	963
2023-07-19	6.780	7.060	6.660	7.020	6.464	10,316
2023-07-18	6.800	6.840	6.600	6.680	6.151	12,333
2023-07-17	6.940	6.940	6.660	6.760	6.225	9,579
2023-07-14	7.000	7.120	6.780	6.960	6.409	11,253
2023-07-13	7.180	7.300	6.900	7.040	6.483	15,221
2023-07-12	7.180	7.400	6.560	6.960	6.409	46,358
2023-07-11	7.760	7.760	7.040	7.140	6.575	37,363
2023-07-10	7.860	7.980	7.560	7.600	6.998	9,913
2023-07-07	7.500	8.080	7.360	7.800	7.182	41,001
2023-07-06	7.700	7.700	7.160	7.480	6.888	19,227
2023-07-05	7.520	7.520	7.180	7.520	6.925	11,602
2023-07-04	7.640	7.800	7.640	7.640	7.035	2,980
2023-07-03	7.800	7.940	7.580	7.700	7.090	7,883
2023-06-30	7.600	7.740	7.360	7.700	7.090	2,977
2023-06-29	7.740	7.760	7.420	7.700	7.090	2,402
2023-06-28	7.260	7.860	7.260	7.740	7.127	26,199
2023-06-27	7.200	7.340	7.100	7.240	6.667	2,971
2023-06-26	7.200	7.360	7.100	7.200	6.630	2,327
2023-06-23	7.400	7.400	7.200	7.300	6.722	5,280
2023-06-22	7.160	7.560	7.140	7.380	6.796	16,051
2023-06-21	7.480	7.560	7.000	7.200	6.630	29,150
2023-06-20	6.800	7.700	6.640	7.480	6.888	59,293
2023-06-19	6.840	6.880	6.700	6.820	6.280	3,594
2023-06-16	6.800	6.800	6.500	6.740	6.206	3,351
2023-06-15	6.220	6.780	6.040	6.720	6.188	22,375
2023-06-14	6.240	6.240	5.860	6.220	5.727	3,308

← NewerPage 14 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.