Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.800	24.900	24.200	24.500	23.910	7,517
2025-02-13	25.000	25.000	24.200	24.800	24.203	9,272
2025-02-12	24.900	25.000	24.200	24.900	24.301	15,097
2025-02-11	25.000	25.000	24.300	24.700	24.106	7,901
2025-02-10	24.500	25.000	24.300	24.800	24.203	26,869
2025-02-07	22.100	24.300	22.100	24.300	23.715	29,157
2025-02-06	23.200	24.000	22.100	22.100	21.568	13,452
2025-02-05	24.200	24.400	22.700	23.000	22.447	17,616
2025-02-04	24.000	24.200	23.800	24.200	23.618	7,011
2025-02-03	23.900	24.200	23.400	24.000	23.422	9,953
2025-01-31	23.400	24.600	23.400	23.900	23.325	16,552
2025-01-30	22.800	23.700	22.600	23.400	22.837	21,013
2025-01-29	22.700	22.800	22.200	22.800	22.251	6,020
2025-01-28	22.500	22.700	22.300	22.700	22.154	3,510
2025-01-27	22.700	22.800	22.100	22.500	21.959	4,845
2025-01-24	22.400	22.800	22.100	22.700	22.154	5,713
2025-01-23	22.700	23.000	21.800	22.400	21.861	5,148
2025-01-22	22.600	22.800	21.600	22.400	21.861	14,804
2025-01-21	22.900	23.200	22.400	22.800	22.251	6,543
2025-01-20	22.400	23.400	21.800	22.900	22.349	30,229
2025-01-17	21.900	22.400	21.600	22.400	21.861	14,070
2025-01-16	21.000	22.200	20.900	21.800	21.275	19,874
2025-01-15	19.800	21.100	19.550	20.900	20.397	10,911
2025-01-14	19.450	19.950	19.400	19.550	19.080	4,554
2025-01-13	19.900	19.950	19.300	19.750	19.275	5,965
2025-01-10	19.850	19.950	19.350	19.950	19.470	5,721
2025-01-09	19.950	19.950	19.500	19.900	19.421	4,181
2025-01-08	20.100	20.100	19.250	19.950	19.470	5,624
2025-01-07	19.000	20.900	19.000	19.750	19.275	20,847
2025-01-03	18.750	19.000	18.300	18.900	18.445	11,876
2025-01-02	18.500	19.650	18.200	18.750	18.299	19,875
2024-12-30	17.000	18.400	17.000	17.800	17.372	13,856
2024-12-27	16.500	17.000	16.500	16.950	16.542	11,218
2024-12-23	15.400	16.000	15.350	15.950	15.566	15,849
2024-12-20	15.200	15.200	14.850	15.200	14.834	3,636
2024-12-19	15.250	15.350	14.850	15.200	14.834	3,122
2024-12-18	15.350	15.400	14.900	15.350	14.981	2,801
2024-12-17	15.650	15.650	14.650	15.350	14.981	7,217
2024-12-16	15.600	15.800	15.300	15.650	15.273	5,866
2024-12-13	15.400	15.700	15.300	15.300	14.932	4,253
2024-12-12	15.500	15.500	14.900	15.300	14.932	4,191
2024-12-11	15.500	15.500	14.150	15.400	15.029	36,344
2024-12-10	16.300	16.300	15.400	15.900	15.517	5,259
2024-12-09	16.050	16.500	16.000	16.000	15.615	4,006
2024-12-06	15.850	16.250	15.850	16.050	15.664	2,316
2024-12-05	16.400	16.700	15.850	16.150	15.761	3,661
2024-12-04	16.450	16.850	15.750	16.400	16.005	9,175
2024-12-03	16.750	16.900	15.500	16.450	16.054	23,853
2024-12-02	15.750	17.000	15.750	16.650	16.249	24,670
2024-11-29	15.700	15.850	14.650	15.750	15.371	19,980
2024-11-28	13.900	15.800	13.700	15.300	14.932	33,294
2024-11-27	13.900	13.950	13.500	13.850	13.517	6,953
2024-11-26	13.900	13.900	13.450	13.900	13.566	14,088
2024-11-25	12.750	14.000	12.750	13.700	13.370	54,448
2024-11-22	12.000	12.500	11.800	12.400	12.102	69,067
2024-11-21	11.500	11.500	11.300	11.300	11.028	3,451
2024-11-20	11.400	11.650	11.200	11.300	11.028	2,953
2024-11-19	11.350	11.750	11.100	11.400	11.126	5,814
2024-11-18	11.650	11.900	11.350	11.350	11.077	3,522
2024-11-15	11.500	11.700	11.200	11.650	11.370	1,858

← NewerPage 8 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.