Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	59.700	62.000	58.500	62.000	61.303	23,449
2026-04-29	62.400	62.500	59.000	59.700	59.028	14,643
2026-04-28	64.800	65.000	62.300	62.400	61.698	9,085
2026-04-27	62.400	65.200	62.400	64.800	64.071	13,995
2026-04-24	63.400	63.500	61.600	62.400	61.698	9,694
2026-04-23	63.900	64.000	60.500	63.400	62.687	17,951
2026-04-22	64.900	66.000	63.500	63.900	63.181	20,770
2026-04-21	63.000	65.000	62.500	65.000	64.269	40,483
2026-04-20	59.000	62.200	58.800	62.000	61.303	25,263
2026-04-17	57.200	61.000	57.200	58.800	58.139	36,344
2026-04-16	58.400	59.200	56.600	57.100	56.458	20,973
2026-04-15	59.000	59.800	58.300	58.400	57.743	13,918
2026-04-14	57.200	59.900	56.200	58.800	58.139	52,147
2026-04-13	52.900	56.900	52.600	56.700	56.062	37,668
2026-04-10	52.000	53.700	52.000	53.000	52.404	50,179
2026-04-09	49.200	50.000	48.950	49.150	48.597	5,176
2026-04-08	49.550	52.000	48.550	49.750	49.190	18,412
2026-04-07	49.300	49.900	47.300	48.550	48.004	8,844
2026-04-02	48.000	49.400	48.000	49.400	48.844	5,736
2026-04-01	48.600	50.600	48.500	49.400	48.844	12,100
2026-03-31	47.700	48.900	47.100	48.700	48.152	3,001
2026-03-30	49.000	49.000	46.500	47.800	47.262	12,043
2026-03-27	49.900	50.000	48.600	49.700	49.141	5,016
2026-03-26	50.600	50.800	48.000	49.600	49.042	7,198
2026-03-25	48.700	50.800	48.200	49.400	48.844	22,302
2026-03-24	45.900	46.400	45.000	45.900	45.384	3,701
2026-03-23	45.000	46.800	43.000	46.000	45.483	34,307
2026-03-20	46.000	48.000	45.100	46.400	45.878	7,144
2026-03-19	46.000	46.200	44.100	46.000	45.483	9,814
2026-03-18	48.000	48.700	46.500	46.500	45.977	12,050
2026-03-17	46.300	48.400	46.000	47.400	46.867	30,306
2026-03-16	47.600	48.000	44.500	46.300	45.779	30,753
2026-03-13	49.200	49.200	47.300	48.100	47.559	10,944
2026-03-12	50.200	50.400	49.300	49.400	48.844	6,366
2026-03-11	52.000	52.000	49.300	50.000	49.438	12,386
2026-03-10	51.800	54.400	51.000	52.200	51.613	10,816
2026-03-09	51.000	51.800	50.000	51.200	50.624	18,908
2026-03-06	54.000	54.400	51.600	52.000	51.415	8,424
2026-03-05	54.000	57.000	53.400	54.600	53.986	7,491
2026-03-04	50.400	55.200	50.400	54.800	54.184	9,285
2026-03-03	54.000	55.000	50.400	50.400	49.833	15,327
2026-03-02	53.400	54.000	50.200	53.800	53.195	18,861
2026-02-27	54.400	54.400	53.400	54.400	53.788	7,651
2026-02-26	55.200	55.600	54.600	54.600	53.986	6,320
2026-02-25	55.600	56.000	54.000	55.000	54.381	6,874
2026-02-24	56.800	57.600	55.000	55.800	55.172	7,531
2026-02-23	57.000	59.400	55.800	56.600	55.963	5,383
2026-02-20	56.600	58.000	56.600	57.000	56.359	2,846
2026-02-19	58.000	59.000	56.000	56.400	55.766	9,756
2026-02-18	58.400	59.400	57.800	58.000	57.348	3,575
2026-02-17	59.600	59.600	57.600	58.400	57.743	2,082
2026-02-16	59.000	60.200	57.800	58.000	57.348	2,441
2026-02-13	59.000	59.000	57.000	58.800	58.139	9,773
2026-02-12	59.600	60.400	59.000	60.000	59.325	2,942
2026-02-11	58.000	59.800	57.400	59.000	58.336	3,798
2026-02-10	58.400	59.800	57.800	57.800	57.150	18,455
2026-02-09	61.400	62.800	59.200	60.000	59.325	17,267
2026-02-06	60.400	61.400	58.600	61.400	60.709	13,940
2026-02-05	60.800	62.000	56.800	58.000	57.348	9,606
2026-02-04	60.000	61.800	59.400	61.000	60.314	12,096

← NewerPage 3 of 5 · 250 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.