Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	62.000	62.300	61.000	61.800	61.105	2,858
2026-07-24	61.900	62.400	61.200	61.800	61.105	4,148
2026-07-23	63.000	63.000	61.500	62.000	61.303	4,105
2026-07-22	61.800	63.000	61.700	62.800	62.094	8,221
2026-07-21	60.400	61.900	60.000	61.600	60.907	7,681
2026-07-20	60.900	61.100	59.700	60.400	59.721	6,218
2026-07-17	61.200	61.700	60.400	61.200	60.512	5,673
2026-07-16	60.900	61.600	60.400	61.200	60.512	5,561
2026-07-15	61.400	62.800	60.400	61.000	60.314	8,021
2026-07-14	61.500	62.200	60.400	61.000	60.314	6,149
2026-07-13	63.400	64.000	62.000	62.300	61.599	7,125
2026-07-10	61.600	63.200	61.000	62.900	62.192	8,737
2026-07-09	60.900	61.700	59.200	60.500	59.819	6,527
2026-07-08	63.600	63.600	58.000	60.600	59.918	13,552
2026-07-07	63.900	64.000	61.600	63.000	62.291	6,841
2026-07-06	62.500	64.000	62.300	63.000	62.291	12,535
2026-07-03	61.000	62.500	60.500	61.900	61.204	12,950
2026-07-02	58.500	61.000	58.000	60.000	59.325	6,277
2026-07-01	59.800	59.800	58.000	58.500	57.842	5,542
2026-06-30	56.000	61.400	56.000	59.000	58.336	13,461
2026-06-29	54.000	56.000	52.900	55.000	54.381	8,532
2026-06-26	53.300	54.900	52.300	53.500	52.898	8,437
2026-06-25	52.400	54.000	51.900	52.500	51.909	5,411
2026-06-24	53.500	54.000	52.300	52.400	51.811	4,499
2026-06-23	53.800	54.000	53.500	53.500	52.898	2,390
2026-06-22	55.200	55.700	53.500	53.800	53.195	8,424
2026-06-19	55.300	56.400	52.600	55.200	54.579	17,774
2026-06-18	56.500	56.500	55.000	55.400	54.777	10,587
2026-06-17	58.200	58.200	56.000	56.600	55.963	7,595
2026-06-16	57.800	59.600	57.300	57.900	57.249	6,924
2026-06-15	56.400	58.500	56.300	57.500	56.853	5,140
2026-06-12	55.800	57.000	55.800	56.400	55.766	7,131
2026-06-11	56.000	56.400	55.800	55.800	55.172	10,478
2026-06-10	57.800	57.800	56.200	56.400	55.766	3,980
2026-06-09	58.000	59.600	57.000	57.500	56.853	6,925
2026-06-08	58.000	58.200	57.500	58.000	57.348	5,353
2026-06-05	58.000	58.800	58.000	58.000	57.348	4,524
2026-06-03	58.100	58.900	58.000	58.000	57.348	11,676
2026-06-02	57.900	59.200	57.700	58.100	57.446	8,273
2026-06-01	57.800	58.400	57.600	57.700	57.051	10,514
2026-05-29	57.700	59.000	57.500	58.400	57.743	4,707
2026-05-28	57.500	58.000	57.100	57.700	57.051	4,353
2026-05-27	59.300	59.600	57.000	57.600	56.952	9,504
2026-05-26	57.700	59.600	57.700	59.300	58.633	8,238
2026-05-25	58.500	58.700	56.700	57.600	56.952	17,822
2026-05-22	61.000	61.000	57.200	58.500	57.842	32,432
2026-05-21	60.200	61.500	60.200	61.000	60.314	9,223
2026-05-20	64.400	64.700	58.700	60.100	59.424	56,924
2026-05-19	63.200	66.000	62.000	63.700	62.983	20,862
2026-05-18	64.000	65.000	62.000	63.300	62.588	10,423
2026-05-15	62.800	65.500	60.000	63.900	63.181	14,605
2026-05-14	60.000	62.600	60.000	62.600	61.896	13,530
2026-05-13	60.300	61.800	59.400	59.700	59.028	11,758
2026-05-12	63.900	63.900	60.000	60.000	59.325	23,677
2026-05-11	65.300	65.300	62.700	63.800	63.082	10,430
2026-05-08	67.000	67.000	63.600	65.300	64.565	11,080
2026-05-07	66.300	67.000	66.000	66.800	66.049	9,556
2026-05-06	64.900	67.800	64.200	66.000	65.258	34,293
2026-05-05	64.600	64.600	63.800	64.600	63.873	12,819
2026-05-04	62.500	64.600	62.100	64.000	63.280	13,949

← NewerPage 2 of 21 · 1,252 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.