Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	4.690	4.770	4.570	4.770	4.392	7,465
2023-03-13	4.620	4.700	4.550	4.640	4.273	4,038
2023-03-10	4.700	4.700	4.620	4.690	4.319	552
2023-03-09	4.740	4.740	4.620	4.740	4.365	2,163
2023-03-08	4.740	4.740	4.620	4.740	4.365	3,868
2023-03-07	4.670	4.750	4.610	4.610	4.245	10,405
2023-03-06	4.560	4.980	4.560	4.670	4.300	10,030
2023-03-03	4.660	4.680	4.540	4.560	4.199	8,554
2023-03-02	4.620	4.680	4.620	4.680	4.309	1,693
2023-03-01	4.630	4.630	4.510	4.620	4.254	3,922
2023-02-28	4.640	4.640	4.550	4.640	4.273	2,155
2023-02-27	4.620	4.620	4.560	4.610	4.245	1,061
2023-02-24	4.500	4.650	4.500	4.600	4.236	1,104
2023-02-23	4.580	4.580	4.500	4.500	4.144	2,742
2023-02-22	4.540	4.680	4.500	4.520	4.162	3,584
2023-02-21	4.540	4.650	4.500	4.590	4.227	2,624
2023-02-20	4.540	4.540	4.530	4.540	4.181	1,542
2023-02-17	4.530	4.530	4.460	4.530	4.171	1,973
2023-02-16	4.530	4.540	4.460	4.540	4.181	396
2023-02-15	4.560	4.570	4.450	4.540	4.181	1,708
2023-02-14	4.360	4.570	4.360	4.500	4.144	101
2023-02-13	4.440	4.570	4.350	4.400	4.052	5,293
2023-02-10	4.580	4.580	4.440	4.440	4.088	1,952
2023-02-09	4.410	4.590	4.410	4.580	4.217	3,800
2023-02-08	4.500	4.500	4.400	4.410	4.061	4,453
2023-02-07	4.500	4.700	4.470	4.470	4.116	12,472
2023-02-06	4.550	4.600	4.470	4.470	4.116	5,112
2023-02-03	4.640	4.750	4.470	4.470	4.116	4,557
2023-02-02	4.450	4.800	4.370	4.640	4.273	15,215
2023-02-01	4.420	4.450	4.340	4.450	4.098	16,907
2023-01-31	4.220	4.400	4.220	4.310	3.969	8,170
2023-01-30	4.190	4.280	4.190	4.220	3.886	1,364
2023-01-27	4.300	4.300	4.180	4.190	3.858	1,346
2023-01-26	4.300	4.300	4.180	4.210	3.877	6,536
2023-01-25	4.300	4.300	4.180	4.230	3.895	3,215
2023-01-24	4.250	4.330	4.150	4.190	3.858	11,347
2023-01-23	4.380	4.380	4.050	4.150	3.821	12,001
2023-01-20	4.300	4.380	4.160	4.190	3.858	3,257
2023-01-19	4.200	4.490	4.030	4.220	3.886	34,650
2023-01-18	4.200	4.210	4.030	4.130	3.803	14,878
2023-01-17	4.180	4.200	3.990	4.200	3.867	26,066
2023-01-16	3.990	4.200	3.940	4.100	3.775	14,282
2023-01-13	4.040	4.040	3.830	3.970	3.656	11,360
2023-01-12	4.100	4.170	3.950	3.970	3.656	10,667
2023-01-11	4.050	4.200	4.050	4.100	3.775	15,166
2023-01-10	4.010	4.150	4.000	4.030	3.711	11,575
2023-01-09	3.990	4.100	3.990	4.000	3.683	4,285
2023-01-05	4.050	4.050	3.940	3.950	3.637	4,038
2023-01-04	3.820	4.100	3.820	3.990	3.674	34,753
2023-01-03	4.000	4.000	3.750	3.820	3.518	19,792
2023-01-02	3.760	4.100	3.600	3.900	3.591	35,978
2022-12-30	3.580	3.680	3.580	3.620	3.333	2,004
2022-12-29	3.550	3.580	3.550	3.580	3.297	682
2022-12-28	3.550	3.590	3.550	3.560	3.278	3,951
2022-12-27	3.590	3.590	3.550	3.550	3.269	1,299
2022-12-23	3.690	3.690	3.590	3.590	3.306	2,255
2022-12-22	3.700	3.700	3.600	3.600	3.315	202
2022-12-21	3.600	3.700	3.590	3.700	3.407	9,053
2022-12-20	3.690	3.700	3.590	3.590	3.306	3,166
2022-12-19	3.660	3.690	3.630	3.630	3.343	1,288

← NewerPage 16 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.