Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	4.470	4.500	3.990	4.080	3.236	260,011
2022-03-29	3.540	4.350	3.540	4.350	3.450	757,247
2022-03-28	2.510	3.150	2.500	3.150	2.498	438,849
2022-03-25	2.270	2.270	2.270	2.270	1.800	2
2022-03-24	2.250	2.250	2.180	2.250	1.785	3,469
2022-03-23	2.270	2.270	2.200	2.200	1.745	2,010
2022-03-22	2.300	2.300	2.170	2.170	1.721	9,478
2022-03-21	2.420	2.420	2.320	2.320	1.840	18,422
2022-03-18	2.200	2.480	2.180	2.400	1.904	46,443
2022-03-17	2.200	2.200	2.200	2.200	1.745	2
2022-03-16	2.180	2.180	2.130	2.130	1.689	5,019
2022-03-15	2.200	2.200	2.200	2.200	1.745	2
2022-03-14	2.200	2.200	2.120	2.120	1.681	2,055
2022-03-11	2.200	2.200	2.200	2.200	1.745	90
2022-03-10	2.210	2.210	2.210	2.210	1.753	2
2022-03-09	2.210	2.210	2.210	2.210	1.753	2
2022-03-08	2.120	2.120	2.120	2.120	1.681	1,094
2022-03-07	2.230	2.230	2.230	2.230	1.769	102
2022-03-04	2.230	2.230	2.150	2.180	1.729	21,252
2022-03-03	2.100	2.180	2.100	2.180	1.729	1,280
2022-03-02	2.250	2.250	2.100	2.100	1.666	966
2022-03-01	2.310	2.310	2.150	2.170	1.721	5,080
2022-02-28	2.310	2.310	2.180	2.180	1.729	502
2022-02-25	2.300	2.300	2.300	2.300	1.824	555
2022-02-24	2.350	2.350	2.120	2.120	1.681	7,220
2022-02-23	2.350	2.350	2.350	2.350	1.864	2
2022-02-22	2.340	2.350	2.280	2.350	1.864	2,652
2022-02-21	2.350	2.350	2.350	2.350	1.864	10
2022-02-18	2.350	2.350	2.350	2.350	1.864	10
2022-02-17	2.350	2.350	2.350	2.350	1.864	8
2022-02-16	2.280	2.350	2.280	2.350	1.864	2,250
2022-02-15	2.350	2.350	2.280	2.280	1.808	13
2022-02-14	2.290	2.290	2.220	2.240	1.777	2,308
2022-02-11	2.350	2.350	2.260	2.260	1.793	1,088
2022-02-10	2.280	2.280	2.230	2.230	1.769	290
2022-02-09	2.340	2.340	2.220	2.240	1.777	4,597
2022-02-08	2.340	2.340	2.340	2.340	1.856	2
2022-02-07	2.280	2.280	2.280	2.280	1.808	25
2022-02-04	2.340	2.340	2.220	2.230	1.769	5,980
2022-02-03	2.340	2.340	2.340	2.340	1.856	213
2022-02-02	2.340	2.340	2.230	2.240	1.777	62
2022-02-01	2.350	2.350	2.300	2.300	1.824	108
2022-01-31	2.280	2.280	2.270	2.270	1.800	2,104
2022-01-28	2.400	2.400	2.290	2.290	1.816	72,355
2022-01-27	2.380	2.400	2.340	2.400	1.904	77,100
2022-01-26	2.420	2.420	2.340	2.340	1.856	99,005
2022-01-25	2.430	2.470	2.420	2.420	1.919	9,858
2022-01-24	2.470	2.470	2.380	2.450	1.943	23,559
2022-01-21	2.500	2.500	2.470	2.470	1.959	19,416
2022-01-20	2.540	2.540	2.500	2.500	1.983	13,554
2022-01-19	2.530	2.530	2.520	2.530	2.007	4,965
2022-01-18	2.530	2.530	2.530	2.530	2.007	11
2022-01-17	2.530	2.530	2.490	2.530	2.007	3,383
2022-01-14	2.490	2.530	2.490	2.500	1.983	20,400
2022-01-13	2.500	2.500	2.470	2.470	1.959	4,254
2022-01-12	2.520	2.520	2.470	2.470	1.959	5,243
2022-01-11	2.530	2.530	2.480	2.480	1.967	1,689
2022-01-10	2.530	2.530	2.480	2.480	1.967	1,405
2022-01-07	2.540	2.540	2.490	2.490	1.975	3,008
2022-01-05	2.550	2.550	2.510	2.510	1.991	1,451

← NewerPage 20 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.