Atrem S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.950 | 3.980 | 3.880 | 3.980 | 3.157 | 3,695 |
| 2022-06-27 | 3.870 | 3.950 | 3.870 | 3.950 | 3.133 | 5,886 |
| 2022-06-24 | 3.900 | 3.980 | 3.860 | 3.880 | 3.077 | 7,639 |
| 2022-06-23 | 3.990 | 3.990 | 3.950 | 3.950 | 3.133 | 3,510 |
| 2022-06-22 | 4.000 | 4.000 | 3.900 | 3.990 | 3.165 | 6,781 |
| 2022-06-21 | 4.040 | 4.040 | 3.960 | 4.020 | 3.188 | 2,964 |
| 2022-06-20 | 4.030 | 4.050 | 3.930 | 4.040 | 3.204 | 5,289 |
| 2022-06-17 | 4.050 | 4.050 | 4.030 | 4.030 | 3.196 | 748 |
| 2022-06-15 | 4.030 | 4.050 | 3.980 | 4.030 | 3.196 | 5,522 |
| 2022-06-14 | 3.970 | 4.020 | 3.940 | 4.000 | 3.173 | 6,629 |
| 2022-06-13 | 3.990 | 3.990 | 3.820 | 3.840 | 3.046 | 16,305 |
| 2022-06-10 | 4.020 | 4.070 | 3.880 | 4.000 | 3.173 | 10,450 |
| 2022-06-09 | 3.990 | 4.030 | 3.880 | 3.930 | 3.117 | 14,695 |
| 2022-06-08 | 4.100 | 4.100 | 3.910 | 3.920 | 3.109 | 7,925 |
| 2022-06-07 | 4.120 | 4.120 | 4.000 | 4.000 | 3.173 | 3,685 |
| 2022-06-06 | 4.100 | 4.120 | 4.000 | 4.120 | 3.268 | 5,221 |
| 2022-06-03 | 4.150 | 4.170 | 4.030 | 4.040 | 3.204 | 5,469 |
| 2022-06-02 | 4.220 | 4.220 | 4.100 | 4.110 | 3.260 | 8,618 |
| 2022-06-01 | 4.220 | 4.230 | 4.130 | 4.170 | 3.307 | 3,359 |
| 2022-05-31 | 4.010 | 4.240 | 4.010 | 4.220 | 3.347 | 28,092 |
| 2022-05-30 | 3.930 | 4.040 | 3.820 | 4.010 | 3.181 | 17,201 |
| 2022-05-27 | 3.960 | 3.980 | 3.880 | 3.890 | 3.085 | 10,864 |
| 2022-05-26 | 3.790 | 3.880 | 3.780 | 3.880 | 3.077 | 9,559 |
| 2022-05-25 | 3.870 | 3.870 | 3.780 | 3.780 | 2.998 | 412 |
| 2022-05-24 | 3.820 | 3.870 | 3.730 | 3.830 | 3.038 | 4,382 |
| 2022-05-23 | 3.780 | 3.820 | 3.700 | 3.820 | 3.030 | 13,316 |
| 2022-05-20 | 3.760 | 3.780 | 3.680 | 3.780 | 2.998 | 8,131 |
| 2022-05-19 | 3.780 | 3.780 | 3.720 | 3.760 | 2.982 | 2,902 |
| 2022-05-18 | 3.800 | 3.810 | 3.720 | 3.750 | 2.974 | 8,936 |
| 2022-05-17 | 3.730 | 3.810 | 3.670 | 3.810 | 3.022 | 8,045 |
| 2022-05-16 | 3.740 | 3.750 | 3.630 | 3.730 | 2.958 | 2,832 |
| 2022-05-13 | 3.720 | 3.720 | 3.610 | 3.700 | 2.935 | 2,154 |
| 2022-05-12 | 3.730 | 3.730 | 3.600 | 3.710 | 2.943 | 3,742 |
| 2022-05-11 | 3.640 | 3.740 | 3.620 | 3.740 | 2.966 | 6,775 |
| 2022-05-10 | 3.740 | 3.780 | 3.660 | 3.760 | 2.982 | 7,829 |
| 2022-05-09 | 3.660 | 3.790 | 3.620 | 3.740 | 2.966 | 6,273 |
| 2022-05-06 | 3.750 | 3.750 | 3.660 | 3.660 | 2.903 | 3,427 |
| 2022-05-05 | 3.800 | 3.800 | 3.760 | 3.760 | 2.982 | 4,454 |
| 2022-05-04 | 3.730 | 3.850 | 3.710 | 3.800 | 3.014 | 16,938 |
| 2022-05-02 | 3.700 | 3.730 | 3.650 | 3.710 | 2.943 | 5,544 |
| 2022-04-29 | 3.690 | 3.950 | 3.550 | 3.630 | 2.879 | 43,737 |
| 2022-04-28 | 3.700 | 3.750 | 3.630 | 3.660 | 2.903 | 6,009 |
| 2022-04-27 | 3.720 | 3.720 | 3.630 | 3.700 | 2.935 | 8,931 |
| 2022-04-26 | 3.740 | 3.740 | 3.630 | 3.640 | 2.887 | 4,189 |
| 2022-04-25 | 3.630 | 3.750 | 3.560 | 3.740 | 2.966 | 20,473 |
| 2022-04-22 | 3.800 | 3.960 | 3.700 | 3.700 | 2.935 | 49,000 |
| 2022-04-21 | 3.800 | 3.800 | 3.700 | 3.700 | 2.935 | 10,001 |
| 2022-04-20 | 3.880 | 3.880 | 3.680 | 3.700 | 2.935 | 18,277 |
| 2022-04-19 | 3.830 | 3.880 | 3.800 | 3.880 | 3.077 | 12,366 |
| 2022-04-14 | 3.950 | 3.950 | 3.760 | 3.820 | 3.030 | 15,265 |
| 2022-04-13 | 3.740 | 3.880 | 3.680 | 3.860 | 3.062 | 15,308 |
| 2022-04-12 | 3.650 | 3.810 | 3.630 | 3.760 | 2.982 | 30,054 |
| 2022-04-11 | 3.670 | 3.670 | 3.590 | 3.640 | 2.887 | 9,884 |
| 2022-04-08 | 3.700 | 3.700 | 3.560 | 3.670 | 2.911 | 26,126 |
| 2022-04-07 | 3.850 | 3.850 | 3.530 | 3.700 | 2.935 | 54,310 |
| 2022-04-06 | 3.900 | 3.990 | 3.700 | 3.860 | 3.062 | 37,771 |
| 2022-04-05 | 4.150 | 4.180 | 3.800 | 3.840 | 3.046 | 127,576 |
| 2022-04-04 | 4.270 | 4.270 | 4.020 | 4.150 | 3.292 | 129,901 |
| 2022-04-01 | 3.920 | 5.000 | 3.850 | 4.320 | 3.426 | 647,101 |
| 2022-03-31 | 4.070 | 4.270 | 3.900 | 4.070 | 3.228 | 134,140 |
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.