Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.300	11.700	11.050	11.500	11.223	3,459
2024-11-13	11.400	11.500	11.150	11.150	10.882	1,596
2024-11-12	11.350	11.400	11.150	11.400	11.126	5,656
2024-11-08	11.400	11.400	11.200	11.400	11.126	1,358
2024-11-07	11.750	11.750	11.000	11.100	10.833	15,222
2024-11-06	12.000	12.000	11.750	11.800	11.516	5,816
2024-11-05	12.050	12.050	11.800	12.000	11.711	1,655
2024-11-04	11.800	12.050	11.800	12.050	11.760	5,613
2024-10-31	11.450	11.800	11.150	11.800	11.516	6,269
2024-10-30	11.500	11.500	11.250	11.450	11.174	236
2024-10-29	11.500	11.500	11.200	11.250	10.979	557
2024-10-28	11.400	11.500	11.050	11.450	11.174	1,293
2024-10-25	11.200	11.400	11.050	11.100	10.833	2,277
2024-10-24	11.650	11.650	11.200	11.200	10.930	3,236
2024-10-23	11.900	11.900	11.200	11.600	11.321	6,054
2024-10-22	11.750	12.300	11.750	11.950	11.662	6,288
2024-10-21	11.400	11.650	11.200	11.600	11.321	3,016
2024-10-18	11.650	11.650	11.300	11.500	11.223	2,953
2024-10-17	11.650	11.650	11.250	11.500	11.223	2,222
2024-10-16	11.650	11.650	11.400	11.650	11.370	2,734
2024-10-15	11.650	11.650	11.600	11.650	11.370	1,329
2024-10-14	11.550	11.650	11.350	11.650	11.370	7,497
2024-10-11	11.750	11.750	11.450	11.550	11.272	1,546
2024-10-10	11.800	11.800	11.650	11.750	11.467	286
2024-10-09	11.800	11.800	11.600	11.600	11.321	3,292
2024-10-08	11.450	11.800	11.450	11.800	11.516	3,194
2024-10-07	11.400	11.800	11.400	11.450	11.174	3,710
2024-10-04	11.550	11.700	11.400	11.650	11.370	1,978
2024-10-03	11.500	11.950	11.250	11.700	11.418	3,209
2024-10-02	11.100	11.800	11.100	11.500	11.223	6,123
2024-10-01	11.350	11.350	11.100	11.100	10.833	1,710
2024-09-30	11.500	11.500	11.000	11.350	11.077	2,147
2024-09-27	11.450	11.500	11.050	11.500	11.223	2,643
2024-09-26	11.300	11.500	10.700	11.500	11.223	9,929
2024-09-25	11.450	11.450	11.200	11.300	11.028	963
2024-09-24	11.600	11.600	11.250	11.450	11.174	844
2024-09-23	11.500	11.600	11.350	11.600	11.321	659
2024-09-20	11.400	11.550	11.200	11.500	11.223	446
2024-09-19	11.600	11.600	11.000	11.250	10.979	3,624
2024-09-18	11.600	11.700	11.400	11.400	11.126	1,585
2024-09-17	11.550	11.750	11.000	11.100	10.833	3,270
2024-09-16	11.400	11.800	11.300	11.550	11.272	925
2024-09-13	11.150	11.700	10.750	11.400	11.126	3,729
2024-09-12	11.850	11.850	10.700	10.700	10.443	9,187
2024-09-11	11.850	12.000	11.500	11.850	11.565	1,300
2024-09-10	11.950	11.950	11.500	11.850	11.565	1,267
2024-09-09	11.650	12.400	10.700	12.000	11.711	7,674
2024-09-06	12.550	12.550	11.800	12.000	11.233	5,200
2024-09-05	12.550	12.600	12.000	12.350	11.561	5,084
2024-09-04	12.600	12.600	12.050	12.350	11.561	7,363
2024-09-03	12.800	12.800	12.300	12.700	11.888	3,610
2024-09-02	12.200	12.850	12.200	12.400	11.607	6,690
2024-08-30	12.200	12.500	11.950	12.500	11.701	3,420
2024-08-29	12.000	12.200	11.650	12.200	11.420	4,012
2024-08-28	11.900	12.200	11.450	12.000	11.233	8,300
2024-08-27	11.000	11.700	11.000	11.650	10.905	4,470
2024-08-26	10.700	11.300	10.650	11.000	10.297	2,738
2024-08-23	11.300	11.350	10.950	10.950	10.250	3,820
2024-08-22	11.400	11.400	11.050	11.050	10.344	1,491
2024-08-21	11.200	11.900	10.950	11.400	10.671	7,768

← NewerPage 9 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.