Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	42.700	43.200	42.500	43.200	42.160	4,972
2025-08-06	43.200	43.600	42.300	42.700	41.672	3,950
2025-08-05	42.600	43.400	42.400	42.900	41.868	2,896
2025-08-04	42.300	43.500	41.900	42.800	41.770	6,893
2025-08-01	42.400	43.400	41.700	42.300	41.282	5,884
2025-07-31	44.400	44.500	42.100	42.400	41.380	5,714
2025-07-30	44.800	44.900	42.700	44.100	43.039	4,636
2025-07-29	43.000	44.900	42.600	44.900	43.819	9,923
2025-07-28	41.400	43.800	41.400	42.500	41.477	10,188
2025-07-25	41.600	41.700	40.400	41.400	40.404	5,717
2025-07-24	42.800	42.900	39.900	41.800	40.794	18,418
2025-07-23	43.200	44.000	42.000	42.100	41.087	7,693
2025-07-22	43.600	44.600	40.500	43.600	42.551	32,125
2025-07-21	46.000	46.000	43.000	43.300	42.258	18,055
2025-07-18	45.800	46.500	45.100	45.900	44.795	4,304
2025-07-17	46.800	46.900	45.000	45.900	44.795	8,064
2025-07-16	46.500	47.500	45.400	46.800	45.674	17,510
2025-07-15	45.900	47.800	45.900	46.500	45.381	21,711
2025-07-14	44.000	46.100	44.000	45.900	44.795	15,733
2025-07-11	43.200	45.000	43.200	44.000	42.941	19,874
2025-07-10	46.600	49.400	42.500	43.000	41.965	60,074
2025-07-09	46.100	46.600	44.800	46.500	45.381	19,990
2025-07-08	42.400	45.000	42.200	44.800	43.722	39,866
2025-07-07	40.300	43.600	40.300	42.400	41.380	27,948
2025-07-04	38.000	40.200	37.900	39.900	38.940	26,178
2025-07-03	37.500	37.900	36.600	37.900	36.988	10,672
2025-07-02	36.600	37.500	35.800	37.300	36.402	4,842
2025-07-01	35.400	36.400	34.800	36.400	35.524	6,525
2025-06-30	36.100	36.100	34.300	35.400	34.548	6,825
2025-06-27	37.200	37.200	35.300	36.100	35.231	13,171
2025-06-26	37.700	37.700	36.100	37.200	36.305	5,251
2025-06-25	37.000	37.700	36.600	37.500	36.598	5,780
2025-06-24	36.600	37.400	36.000	36.600	35.719	6,202
2025-06-23	36.700	37.700	35.500	35.900	35.036	12,245
2025-06-20	36.200	38.000	36.100	37.000	36.110	29,534
2025-06-18	34.400	36.800	34.400	35.900	35.036	19,279
2025-06-17	32.800	34.000	32.500	34.000	33.182	8,642
2025-06-16	32.900	33.000	32.200	32.800	32.011	3,457
2025-06-13	31.600	33.000	31.200	32.900	32.108	3,724
2025-06-12	31.500	32.800	31.500	32.000	31.230	3,358
2025-06-11	32.200	32.800	31.200	31.500	30.742	4,057
2025-06-10	33.400	33.500	31.500	32.500	31.718	12,375
2025-06-09	33.600	34.000	33.100	33.100	32.303	4,842
2025-06-06	34.000	34.000	32.400	33.600	32.791	4,840
2025-06-05	33.900	34.500	33.600	34.000	33.182	5,715
2025-06-04	33.000	33.900	32.800	33.500	32.694	8,527
2025-06-03	32.400	33.500	32.200	33.000	32.206	11,916
2025-06-02	31.800	32.400	30.200	32.100	31.327	7,498
2025-05-30	31.800	31.800	31.300	31.800	31.035	2,137
2025-05-29	31.700	32.000	30.600	31.700	30.937	12,022
2025-05-28	31.800	31.800	30.500	31.000	30.254	3,989
2025-05-27	31.900	32.000	31.700	31.800	31.035	7,655
2025-05-26	29.800	32.000	29.500	31.900	31.132	21,875
2025-05-23	30.800	31.000	28.100	29.700	28.985	26,924
2025-05-22	31.900	32.500	29.700	30.900	30.156	17,827
2025-05-21	29.400	33.000	28.600	32.000	31.230	44,552
2025-05-20	27.700	29.400	27.400	29.400	28.692	37,901
2025-05-19	26.700	27.000	26.200	27.000	26.350	16,495
2025-05-16	25.800	27.200	25.700	26.600	25.960	12,241
2025-05-15	25.500	25.900	25.300	25.700	25.082	7,093

← NewerPage 6 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.