Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	50.600	51.600	49.600	51.000	50.426	12,153
2025-10-30	48.200	48.900	48.000	48.600	48.053	2,729
2025-10-29	48.300	49.200	48.000	48.800	48.251	7,664
2025-10-28	49.300	49.800	48.300	48.300	47.757	6,810
2025-10-27	49.700	50.000	48.300	49.100	48.548	4,509
2025-10-24	49.500	49.900	49.100	49.700	49.141	2,064
2025-10-23	50.000	50.000	49.200	49.600	49.042	2,858
2025-10-22	50.600	50.600	49.600	50.000	49.438	1,431
2025-10-21	50.000	50.800	50.000	50.600	50.031	5,561
2025-10-20	49.400	50.200	49.400	50.000	49.438	13,972
2025-10-17	48.600	49.400	48.200	49.000	48.449	7,319
2025-10-16	50.600	50.600	47.800	48.100	47.559	10,363
2025-10-15	48.400	51.200	48.400	50.600	50.031	14,963
2025-10-14	50.800	51.000	46.000	47.600	47.065	17,550
2025-10-13	48.000	50.600	47.500	50.000	49.438	9,769
2025-10-10	46.700	48.600	46.700	48.500	47.954	28,573
2025-10-09	46.200	46.800	44.500	45.800	45.285	7,754
2025-10-08	47.400	47.400	45.800	46.400	45.878	6,907
2025-10-07	47.600	48.000	46.600	47.000	46.471	3,059
2025-10-06	48.200	48.300	46.600	47.300	46.768	8,310
2025-10-03	50.000	50.000	48.000	48.500	47.954	6,137
2025-10-02	48.500	50.000	48.200	50.000	49.438	7,198
2025-10-01	47.900	48.800	47.200	48.000	47.460	3,601
2025-09-30	48.600	49.300	46.600	48.000	47.460	9,139
2025-09-29	52.600	52.600	48.400	48.500	47.954	17,786
2025-09-26	52.800	53.000	51.200	51.200	50.624	2,610
2025-09-25	52.400	52.800	51.600	52.200	51.613	2,886
2025-09-24	52.800	52.800	50.600	52.400	51.811	7,894
2025-09-23	53.000	53.200	51.400	52.800	52.206	20,025
2025-09-22	51.000	52.600	50.000	52.600	52.008	10,319
2025-09-19	49.900	51.800	49.000	50.400	49.833	19,399
2025-09-18	48.300	50.600	48.100	50.000	49.438	14,586
2025-09-17	46.500	48.200	46.500	48.100	47.559	11,230
2025-09-16	46.900	47.400	46.500	47.000	46.471	3,757
2025-09-15	47.000	47.400	46.200	46.900	46.372	3,754
2025-09-12	47.200	47.700	46.200	47.000	46.471	3,161
2025-09-11	47.800	47.800	46.100	47.100	46.570	3,392
2025-09-10	46.500	47.900	45.200	47.800	47.262	8,108
2025-09-09	48.000	48.300	46.700	47.000	46.471	6,753
2025-09-08	45.700	48.900	45.700	48.400	47.856	15,240
2025-09-05	45.800	46.600	44.600	45.600	45.087	15,701
2025-09-04	43.900	45.600	43.000	45.600	45.087	31,739
2025-09-03	40.700	42.200	40.700	42.000	41.528	5,412
2025-09-02	40.000	40.700	39.700	40.700	40.242	3,560
2025-09-01	41.100	42.000	39.600	40.100	39.649	11,382
2025-08-29	43.300	43.800	40.600	41.100	40.638	18,635
2025-08-28	42.800	44.500	42.300	43.000	42.516	21,013
2025-08-27	42.900	42.900	41.200	42.300	41.824	2,995
2025-08-26	41.300	42.800	41.100	42.200	41.725	4,734
2025-08-25	42.000	42.000	40.600	41.300	40.835	4,533
2025-08-22	43.000	43.200	40.300	42.200	41.725	13,080
2025-08-21	42.700	44.200	42.700	43.000	42.516	13,207
2025-08-20	39.900	42.600	39.900	42.400	41.923	14,213
2025-08-19	37.200	40.800	36.500	39.800	39.352	17,934
2025-08-18	38.300	38.600	36.700	37.200	36.782	25,061
2025-08-14	39.200	39.200	37.600	38.300	37.869	9,231
2025-08-13	40.000	40.000	38.400	39.200	38.759	15,211
2025-08-12	40.400	41.100	40.000	40.000	39.550	5,376
2025-08-11	41.000	42.400	40.400	40.800	40.341	8,033
2025-08-08	42.100	42.700	40.600	41.500	41.033	4,926

← NewerPage 5 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.