Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	2.550	2.550	2.510	2.510	1.991	1,451
2022-01-04	2.540	2.550	2.520	2.550	2.023	1,307
2022-01-03	2.500	2.560	2.490	2.490	1.975	9,566
2021-12-30	2.510	2.510	2.460	2.500	1.983	6,692
2021-12-29	2.520	2.530	2.480	2.480	1.967	8,770
2021-12-28	2.490	2.580	2.440	2.480	1.967	69,986
2021-12-27	2.480	2.490	2.440	2.490	1.975	10,050
2021-12-23	2.490	2.490	2.490	2.490	1.975	2
2021-12-22	2.480	2.490	2.440	2.490	1.975	7,962
2021-12-21	2.460	2.480	2.430	2.480	1.967	17,421
2021-12-20	2.470	2.470	2.430	2.430	1.927	2,330
2021-12-17	2.460	2.470	2.430	2.430	1.927	7,011
2021-12-16	2.410	2.460	2.410	2.460	1.951	31,708
2021-12-15	2.400	2.400	2.380	2.400	1.904	30,944
2021-12-14	2.390	2.390	2.370	2.390	1.896	41,097
2021-12-13	2.430	2.430	2.370	2.380	1.888	24,251
2021-12-10	2.390	2.430	2.360	2.430	1.927	46,112
2021-12-09	2.400	2.430	2.330	2.390	1.896	408,020
2021-12-08	1.965	1.965	1.890	1.955	1.551	1,057
2021-12-07	1.960	1.960	1.900	1.900	1.507	6,357
2021-12-06	1.920	1.985	1.900	1.900	1.507	7,886
2021-12-03	2.000	2.000	1.940	1.990	1.578	36,491
2021-12-02	1.995	2.000	1.925	2.000	1.586	1,648
2021-12-01	2.040	2.040	1.945	2.000	1.586	1,339
2021-11-30	2.000	2.000	1.880	2.000	1.586	7,202
2021-11-29	1.860	2.020	1.860	1.880	1.491	8,109
2021-11-26	1.960	1.960	1.840	1.860	1.475	14,336
2021-11-25	2.110	2.110	1.950	1.950	1.547	14,492
2021-11-24	2.110	2.110	2.010	2.100	1.666	2,723
2021-11-23	1.960	2.110	1.950	2.010	1.594	27,908
2021-11-22	2.100	2.100	1.890	1.940	1.539	92,115
2021-11-19	2.270	2.270	2.220	2.220	1.761	1,303
2021-11-18	2.280	2.280	2.270	2.270	1.800	96
2021-11-17	2.270	2.270	2.230	2.270	1.800	815
2021-11-16	2.330	2.330	2.230	2.230	1.769	5,020
2021-11-15	2.340	2.340	2.330	2.330	1.848	381
2021-11-12	2.260	2.330	2.260	2.330	1.848	6,900
2021-11-10	2.270	2.270	2.220	2.220	1.761	3,015
2021-11-09	2.270	2.270	2.200	2.210	1.753	1,264
2021-11-08	2.260	2.260	2.200	2.200	1.745	20,421
2021-11-05	2.280	2.320	2.200	2.250	1.785	8,344
2021-11-04	2.280	2.280	2.220	2.230	1.769	2,111
2021-11-03	2.320	2.320	2.210	2.220	1.761	2,619
2021-11-02	2.290	2.320	2.240	2.260	1.793	1,707
2021-10-29	2.300	2.300	2.220	2.290	1.816	1,695
2021-10-28	2.240	2.300	2.210	2.300	1.824	2,990
2021-10-27	2.280	2.280	2.220	2.220	1.761	3,578
2021-10-26	2.210	2.270	2.210	2.270	1.800	2,287
2021-10-25	2.270	2.270	2.200	2.260	1.793	10,266
2021-10-22	2.310	2.310	2.240	2.240	1.777	956
2021-10-21	2.310	2.310	2.220	2.220	1.761	309

← NewerPage 21 of 21 · 1,251 trading days

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.