Atrem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 3.700 | 3.700 | 3.650 | 3.650 | 3.361 | 3,060 |
| 2022-12-15 | 3.700 | 3.740 | 3.600 | 3.600 | 3.315 | 7,889 |
| 2022-12-14 | 3.650 | 3.700 | 3.610 | 3.620 | 3.333 | 3,177 |
| 2022-12-13 | 3.610 | 3.690 | 3.610 | 3.610 | 3.324 | 4,006 |
| 2022-12-12 | 3.700 | 3.700 | 3.600 | 3.620 | 3.333 | 2,479 |
| 2022-12-09 | 3.750 | 3.750 | 3.630 | 3.740 | 3.444 | 5,519 |
| 2022-12-08 | 3.620 | 3.720 | 3.610 | 3.720 | 3.425 | 3,667 |
| 2022-12-07 | 3.680 | 3.680 | 3.620 | 3.620 | 3.333 | 990 |
| 2022-12-06 | 3.700 | 3.720 | 3.620 | 3.710 | 3.416 | 5,723 |
| 2022-12-05 | 3.760 | 3.760 | 3.610 | 3.700 | 3.407 | 3,590 |
| 2022-12-02 | 3.720 | 3.740 | 3.700 | 3.740 | 3.444 | 15,532 |
| 2022-12-01 | 3.650 | 3.750 | 3.600 | 3.720 | 3.425 | 5,770 |
| 2022-11-30 | 3.680 | 3.730 | 3.540 | 3.650 | 3.361 | 9,070 |
| 2022-11-29 | 3.600 | 3.680 | 3.570 | 3.600 | 3.315 | 8,764 |
| 2022-11-28 | 3.580 | 3.590 | 3.500 | 3.590 | 3.306 | 3,490 |
| 2022-11-25 | 3.530 | 3.590 | 3.500 | 3.560 | 3.278 | 336 |
| 2022-11-24 | 3.490 | 3.510 | 3.470 | 3.510 | 3.232 | 5,740 |
| 2022-11-23 | 3.480 | 3.520 | 3.480 | 3.490 | 3.214 | 1,077 |
| 2022-11-22 | 3.480 | 3.500 | 3.470 | 3.480 | 3.204 | 2,762 |
| 2022-11-21 | 3.640 | 3.640 | 3.470 | 3.480 | 3.204 | 12,164 |
| 2022-11-18 | 3.630 | 3.690 | 3.540 | 3.540 | 3.260 | 7,361 |
| 2022-11-17 | 3.770 | 3.770 | 3.600 | 3.600 | 3.315 | 4,531 |
| 2022-11-16 | 3.480 | 3.780 | 3.470 | 3.700 | 3.407 | 10,825 |
| 2022-11-15 | 3.700 | 3.730 | 3.460 | 3.530 | 3.250 | 17,184 |
| 2022-11-14 | 3.730 | 3.780 | 3.590 | 3.700 | 3.407 | 4,699 |
| 2022-11-10 | 3.680 | 3.680 | 3.550 | 3.670 | 3.379 | 2,129 |
| 2022-11-09 | 3.490 | 3.680 | 3.480 | 3.680 | 3.389 | 11,057 |
| 2022-11-08 | 3.450 | 3.490 | 3.360 | 3.490 | 3.214 | 2,754 |
| 2022-11-07 | 3.350 | 3.460 | 3.330 | 3.460 | 3.186 | 4,128 |
| 2022-11-04 | 3.230 | 3.420 | 3.160 | 3.300 | 3.039 | 11,763 |
| 2022-11-03 | 3.210 | 3.350 | 3.210 | 3.250 | 2.993 | 4,836 |
| 2022-11-02 | 3.300 | 3.300 | 3.160 | 3.230 | 2.974 | 4,110 |
| 2022-10-31 | 3.250 | 3.300 | 3.250 | 3.250 | 2.993 | 2,058 |
| 2022-10-28 | 3.250 | 3.250 | 3.220 | 3.220 | 2.965 | 3,086 |
| 2022-10-27 | 3.210 | 3.250 | 3.140 | 3.220 | 2.965 | 4,565 |
| 2022-10-26 | 3.230 | 3.230 | 3.120 | 3.140 | 2.891 | 6,815 |
| 2022-10-25 | 3.240 | 3.240 | 3.120 | 3.230 | 2.974 | 1,724 |
| 2022-10-24 | 3.130 | 3.290 | 3.000 | 3.240 | 2.983 | 7,408 |
| 2022-10-21 | 3.190 | 3.190 | 3.140 | 3.140 | 2.891 | 2,379 |
| 2022-10-20 | 3.270 | 3.270 | 3.170 | 3.190 | 2.937 | 243 |
| 2022-10-19 | 3.280 | 3.280 | 3.160 | 3.250 | 2.993 | 1,941 |
| 2022-10-18 | 3.430 | 3.430 | 3.150 | 3.150 | 2.901 | 9,767 |
| 2022-10-17 | 3.450 | 3.450 | 3.350 | 3.430 | 3.158 | 3,420 |
| 2022-10-14 | 3.380 | 3.500 | 3.310 | 3.500 | 3.223 | 5,382 |
| 2022-10-13 | 3.500 | 3.500 | 3.310 | 3.360 | 3.094 | 3,113 |
| 2022-10-12 | 3.500 | 3.500 | 3.310 | 3.380 | 3.112 | 2,929 |
| 2022-10-11 | 3.390 | 3.580 | 3.260 | 3.580 | 3.297 | 3,005 |
| 2022-10-10 | 3.500 | 3.500 | 3.300 | 3.390 | 3.122 | 1,116 |
| 2022-10-07 | 3.350 | 3.500 | 3.160 | 3.390 | 3.122 | 3,349 |
| 2022-10-06 | 2.970 | 3.350 | 2.940 | 3.350 | 3.085 | 5,172 |
| 2022-10-05 | 2.970 | 2.970 | 2.910 | 2.970 | 2.735 | 4,761 |
| 2022-10-04 | 2.900 | 2.970 | 2.860 | 2.950 | 2.716 | 7,410 |
| 2022-10-03 | 3.120 | 3.180 | 2.820 | 2.920 | 2.689 | 17,021 |
| 2022-09-30 | 3.390 | 3.420 | 3.060 | 3.120 | 2.873 | 8,874 |
| 2022-09-29 | 3.400 | 3.440 | 3.260 | 3.330 | 3.066 | 4,601 |
| 2022-09-28 | 3.550 | 3.550 | 3.370 | 3.400 | 3.131 | 5,714 |
| 2022-09-27 | 3.560 | 3.590 | 3.500 | 3.550 | 3.269 | 7,795 |
| 2022-09-26 | 3.580 | 3.600 | 3.410 | 3.430 | 3.158 | 3,659 |
| 2022-09-23 | 3.770 | 3.770 | 3.490 | 3.600 | 3.315 | 7,861 |
| 2022-09-22 | 3.930 | 3.930 | 3.630 | 3.630 | 3.343 | 7,842 |
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.