Atrem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.470 | 4.080 | 3.430 | 3.700 | 3.407 | 31,158 |
| 2022-09-20 | 3.510 | 3.510 | 3.330 | 3.330 | 3.066 | 12,422 |
| 2022-09-19 | 3.820 | 3.820 | 3.510 | 3.570 | 3.287 | 15,263 |
| 2022-09-16 | 3.850 | 3.850 | 3.730 | 3.820 | 3.518 | 317 |
| 2022-09-15 | 3.900 | 3.900 | 3.720 | 3.750 | 3.453 | 4,088 |
| 2022-09-14 | 4.140 | 4.140 | 3.550 | 3.750 | 3.453 | 28,636 |
| 2022-09-13 | 4.150 | 4.150 | 3.900 | 3.900 | 3.591 | 5,445 |
| 2022-09-12 | 4.000 | 4.170 | 3.660 | 4.170 | 3.840 | 68,974 |
| 2022-09-09 | 4.750 | 4.760 | 4.700 | 4.760 | 3.775 | 52,936 |
| 2022-09-08 | 4.780 | 4.800 | 4.700 | 4.710 | 3.736 | 28,038 |
| 2022-09-07 | 4.740 | 4.800 | 4.700 | 4.750 | 3.767 | 16,647 |
| 2022-09-06 | 4.600 | 4.800 | 4.440 | 4.740 | 3.759 | 26,625 |
| 2022-09-05 | 4.820 | 4.820 | 4.630 | 4.630 | 3.672 | 10,082 |
| 2022-09-02 | 4.780 | 4.880 | 4.700 | 4.810 | 3.815 | 20,136 |
| 2022-09-01 | 4.960 | 4.960 | 4.600 | 4.760 | 3.775 | 28,412 |
| 2022-08-31 | 4.710 | 4.990 | 4.710 | 4.960 | 3.934 | 25,687 |
| 2022-08-30 | 4.700 | 4.990 | 4.700 | 4.990 | 3.958 | 33,239 |
| 2022-08-29 | 4.620 | 4.700 | 4.600 | 4.700 | 3.728 | 31,445 |
| 2022-08-26 | 4.600 | 4.650 | 4.600 | 4.600 | 3.648 | 1,623 |
| 2022-08-25 | 4.640 | 4.640 | 4.550 | 4.640 | 3.680 | 6,527 |
| 2022-08-24 | 4.690 | 4.690 | 4.580 | 4.640 | 3.680 | 3,051 |
| 2022-08-23 | 4.590 | 4.680 | 4.520 | 4.670 | 3.704 | 8,099 |
| 2022-08-22 | 4.610 | 4.610 | 4.520 | 4.590 | 3.641 | 3,097 |
| 2022-08-19 | 4.630 | 4.650 | 4.530 | 4.610 | 3.656 | 6,761 |
| 2022-08-18 | 4.640 | 4.640 | 4.550 | 4.560 | 3.617 | 5,002 |
| 2022-08-17 | 4.650 | 4.650 | 4.480 | 4.600 | 3.648 | 12,496 |
| 2022-08-16 | 4.670 | 4.700 | 4.560 | 4.700 | 3.728 | 15,679 |
| 2022-08-12 | 4.660 | 4.670 | 4.590 | 4.670 | 3.704 | 6,850 |
| 2022-08-11 | 4.660 | 4.660 | 4.580 | 4.640 | 3.680 | 4,026 |
| 2022-08-10 | 4.650 | 4.670 | 4.640 | 4.670 | 3.704 | 7,686 |
| 2022-08-09 | 4.660 | 4.690 | 4.520 | 4.650 | 3.688 | 7,435 |
| 2022-08-08 | 4.660 | 4.660 | 4.520 | 4.650 | 3.688 | 13,908 |
| 2022-08-05 | 4.630 | 4.660 | 4.600 | 4.640 | 3.680 | 4,406 |
| 2022-08-04 | 4.700 | 4.700 | 4.490 | 4.500 | 3.569 | 24,355 |
| 2022-08-03 | 4.480 | 4.690 | 4.440 | 4.690 | 3.720 | 31,245 |
| 2022-08-02 | 4.400 | 4.480 | 4.400 | 4.450 | 3.529 | 16,987 |
| 2022-08-01 | 4.140 | 4.400 | 4.140 | 4.380 | 3.474 | 33,112 |
| 2022-07-29 | 4.140 | 4.160 | 4.090 | 4.140 | 3.284 | 15,183 |
| 2022-07-28 | 4.060 | 4.140 | 4.010 | 4.140 | 3.284 | 10,816 |
| 2022-07-27 | 4.050 | 4.050 | 4.000 | 4.040 | 3.204 | 3,885 |
| 2022-07-26 | 4.090 | 4.090 | 4.010 | 4.070 | 3.228 | 5,345 |
| 2022-07-25 | 4.040 | 4.090 | 4.020 | 4.090 | 3.244 | 3,315 |
| 2022-07-22 | 4.090 | 4.100 | 4.000 | 4.050 | 3.212 | 5,878 |
| 2022-07-21 | 4.070 | 4.100 | 4.040 | 4.100 | 3.252 | 10,604 |
| 2022-07-20 | 4.060 | 4.060 | 3.990 | 4.050 | 3.212 | 11,716 |
| 2022-07-19 | 4.060 | 4.100 | 4.040 | 4.050 | 3.212 | 6,853 |
| 2022-07-18 | 4.060 | 4.070 | 4.040 | 4.060 | 3.220 | 3,193 |
| 2022-07-15 | 4.090 | 4.090 | 3.990 | 4.050 | 3.212 | 1,938 |
| 2022-07-14 | 4.090 | 4.100 | 4.000 | 4.000 | 3.173 | 12,842 |
| 2022-07-13 | 3.990 | 4.010 | 3.950 | 4.010 | 3.181 | 2,660 |
| 2022-07-12 | 4.040 | 4.040 | 3.880 | 3.900 | 3.093 | 5,167 |
| 2022-07-11 | 4.030 | 4.030 | 3.980 | 3.980 | 3.157 | 2,212 |
| 2022-07-08 | 4.040 | 4.050 | 3.950 | 4.030 | 3.196 | 2,878 |
| 2022-07-07 | 4.010 | 4.040 | 3.920 | 4.040 | 3.204 | 3,873 |
| 2022-07-06 | 4.020 | 4.050 | 3.900 | 3.920 | 3.109 | 6,676 |
| 2022-07-05 | 4.060 | 4.100 | 3.920 | 3.920 | 3.109 | 4,881 |
| 2022-07-04 | 3.980 | 4.040 | 3.970 | 4.040 | 3.204 | 4,052 |
| 2022-07-01 | 3.990 | 3.990 | 3.900 | 3.910 | 3.101 | 2,510 |
| 2022-06-30 | 3.990 | 3.990 | 3.900 | 3.980 | 3.157 | 4,656 |
| 2022-06-29 | 3.980 | 3.980 | 3.900 | 3.980 | 3.157 | 8,202 |
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.