Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	58.000	60.000	57.400	59.600	58.930	10,867
2026-02-02	57.400	57.400	53.000	57.200	56.557	24,683
2026-01-30	57.800	59.000	56.600	57.800	57.150	6,474
2026-01-29	56.000	59.200	55.800	57.800	57.150	13,771
2026-01-28	55.800	58.400	55.400	57.000	56.359	7,535
2026-01-27	57.200	57.200	55.000	55.800	55.172	11,962
2026-01-26	57.600	58.200	56.600	57.200	56.557	6,741
2026-01-23	59.800	60.000	56.600	57.600	56.952	11,926
2026-01-22	57.800	59.000	57.800	58.600	57.941	22,608
2026-01-21	55.000	58.000	55.000	57.400	56.754	19,724
2026-01-20	55.000	55.200	54.000	55.000	54.381	7,393
2026-01-19	56.200	56.600	54.600	55.000	54.381	11,462
2026-01-16	57.000	57.000	55.800	56.200	55.568	11,865
2026-01-15	57.200	57.200	56.600	57.000	56.359	8,139
2026-01-14	58.400	58.800	56.400	57.000	56.359	17,678
2026-01-13	59.400	59.800	58.400	59.000	58.336	7,600
2026-01-12	60.400	61.000	55.400	59.400	58.732	25,051
2026-01-09	62.000	62.000	59.400	61.000	60.314	22,663
2026-01-08	62.600	63.200	61.000	62.000	61.303	11,131
2026-01-07	61.600	65.000	61.600	62.400	61.698	33,997
2026-01-05	59.600	61.800	58.200	61.400	60.709	16,282
2026-01-02	59.600	59.800	57.000	59.200	58.534	15,290
2025-12-30	61.200	61.600	58.600	59.600	58.930	7,961
2025-12-29	61.000	62.000	60.000	61.000	60.314	10,035
2025-12-23	57.800	61.600	57.600	60.800	60.116	14,668
2025-12-22	56.800	57.200	56.200	57.200	56.557	7,868
2025-12-19	56.200	56.600	55.400	55.800	55.172	3,431
2025-12-18	56.000	56.800	55.800	56.000	55.370	6,413
2025-12-17	57.000	57.000	55.400	56.000	55.370	8,629
2025-12-16	54.600	58.200	54.200	57.000	56.359	16,552
2025-12-15	51.400	54.000	51.200	54.000	53.393	16,092
2025-12-12	50.800	51.000	50.200	51.000	50.426	5,333
2025-12-11	50.600	50.800	49.100	50.800	50.229	6,062
2025-12-10	50.800	51.600	49.500	50.000	49.438	6,243
2025-12-09	51.000	51.800	50.800	51.000	50.426	3,634
2025-12-08	51.000	51.600	50.200	51.000	50.426	5,527
2025-12-05	50.600	51.000	49.200	50.800	50.229	2,719
2025-12-04	51.600	52.200	49.200	50.200	49.635	15,529
2025-12-03	51.600	51.800	50.400	51.600	51.020	8,167
2025-12-02	52.400	54.000	49.700	51.000	50.426	40,860
2025-12-01	50.200	52.400	50.200	52.000	51.415	22,783
2025-11-28	48.500	49.800	48.500	49.200	48.647	3,174
2025-11-27	48.800	49.400	48.100	49.000	48.449	4,394
2025-11-26	46.500	48.800	46.500	48.800	48.251	8,568
2025-11-25	45.400	47.800	45.400	46.900	46.372	6,333
2025-11-24	46.900	47.000	45.000	45.100	44.593	13,833
2025-11-21	49.000	49.500	45.400	46.900	46.372	10,788
2025-11-20	47.600	49.900	47.500	49.500	48.943	8,167
2025-11-19	46.000	47.500	46.000	46.800	46.274	4,281
2025-11-18	47.900	47.900	46.000	46.000	45.483	7,360
2025-11-17	48.800	48.800	47.500	48.300	47.757	3,659
2025-11-14	49.100	49.100	48.400	48.800	48.251	2,873
2025-11-13	49.500	49.700	49.000	49.300	48.745	1,442
2025-11-12	50.000	50.000	49.100	49.700	49.141	1,577
2025-11-10	49.000	50.000	48.700	50.000	49.438	2,788
2025-11-07	48.500	49.500	48.300	49.000	48.449	3,452
2025-11-06	51.000	51.000	48.500	48.600	48.053	6,708
2025-11-05	51.200	51.200	50.400	51.000	50.426	1,240
2025-11-04	52.400	52.400	51.000	51.200	50.624	3,388
2025-11-03	51.000	52.400	51.000	52.400	51.811	13,722

← NewerPage 4 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.