Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	5.960	6.360	5.740	5.900	5.433	18,344
2023-06-12	5.900	6.460	5.660	5.960	5.488	25,735
2023-06-09	5.880	6.100	5.800	6.000	5.525	2,774
2023-06-07	6.040	6.040	5.740	5.800	5.341	3,447
2023-06-06	6.040	6.100	5.800	5.980	5.506	4,556
2023-06-05	5.520	5.960	5.500	5.960	5.488	20,018
2023-06-02	5.720	5.720	5.420	5.500	5.064	7,028
2023-06-01	5.500	5.700	5.380	5.680	5.230	7,141
2023-05-31	5.700	5.700	5.540	5.540	5.101	3,094
2023-05-30	5.800	5.800	5.620	5.640	5.193	8,615
2023-05-29	5.860	5.860	5.700	5.780	5.322	8,159
2023-05-26	5.980	5.980	5.600	5.860	5.396	39,111
2023-05-25	6.220	6.220	6.040	6.160	5.672	3,379
2023-05-24	6.360	6.360	5.940	6.240	5.746	24,993
2023-05-23	6.600	6.600	6.200	6.200	5.709	24,884
2023-05-22	6.720	6.720	6.500	6.680	6.151	1,932
2023-05-19	6.720	6.720	6.500	6.720	6.188	1,667
2023-05-18	6.740	6.740	6.500	6.680	6.151	4,318
2023-05-17	6.700	6.780	6.500	6.560	6.041	6,126
2023-05-16	6.500	6.740	6.500	6.640	6.114	3,891
2023-05-15	6.800	6.800	6.500	6.680	6.151	2,354
2023-05-12	6.800	6.800	6.500	6.640	6.114	3,505
2023-05-11	6.780	6.820	6.520	6.720	6.188	5,548
2023-05-10	6.580	6.800	6.460	6.740	6.206	15,876
2023-05-09	6.660	6.700	6.440	6.560	6.041	5,215
2023-05-08	6.760	6.760	6.520	6.660	6.133	5,972
2023-05-05	6.900	6.900	6.500	6.680	6.151	13,428
2023-05-04	6.300	7.240	6.220	6.900	6.354	69,539
2023-05-02	5.920	6.420	5.920	6.300	5.801	39,372
2023-04-28	6.200	6.240	6.100	6.160	5.672	5,611
2023-04-27	6.080	6.200	5.880	6.120	5.635	12,292
2023-04-26	6.120	6.160	6.020	6.060	5.580	2,018
2023-04-25	6.280	6.280	6.000	6.160	5.672	6,796
2023-04-24	5.940	6.460	5.880	6.280	5.783	67,476
2023-04-21	5.680	6.240	5.540	5.820	5.359	42,698
2023-04-20	5.600	5.740	5.540	5.700	5.249	11,870
2023-04-19	5.700	5.700	5.460	5.580	5.138	36,313
2023-04-18	5.980	6.180	5.600	5.700	5.249	35,596
2023-04-17	5.940	5.980	5.820	5.960	5.488	6,764
2023-04-14	5.900	6.180	5.800	5.940	5.470	15,956
2023-04-13	6.080	6.080	5.840	5.900	5.433	8,732
2023-04-12	6.020	6.100	5.980	6.060	5.580	5,687
2023-04-11	6.180	6.220	5.920	6.080	5.599	35,438
2023-04-06	6.480	6.480	5.980	6.180	5.691	19,050
2023-04-05	6.180	6.600	5.760	6.420	5.912	111,806
2023-04-04	6.500	6.700	6.120	6.200	5.709	188,389
2023-04-03	7.120	7.360	6.840	6.980	6.427	22,726
2023-03-31	7.240	7.280	6.720	7.180	6.611	102,039
2023-03-30	8.500	8.600	6.940	7.280	6.704	537,565
2023-03-29	4.700	6.160	4.660	6.160	5.672	51,510
2023-03-28	4.680	4.750	4.680	4.700	4.328	3,664
2023-03-27	4.680	4.680	4.650	4.680	4.309	2,079
2023-03-24	4.700	4.700	4.670	4.670	4.300	603
2023-03-23	4.690	4.700	4.670	4.700	4.328	1,733
2023-03-22	4.670	4.700	4.670	4.700	4.328	3,269
2023-03-21	4.690	4.730	4.630	4.670	4.300	2,524
2023-03-20	4.760	4.760	4.650	4.710	4.337	494
2023-03-17	4.750	4.760	4.650	4.750	4.374	1,370
2023-03-16	4.630	4.770	4.630	4.750	4.374	1,230
2023-03-15	4.780	4.780	4.630	4.630	4.263	3,684

← NewerPage 15 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.