Atrem S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.100	56.800	55.600	55.900	55.900	8,873
2026-10-15	55.500	56.700	55.000	55.800	55.800	4,720
2026-10-14	56.500	57.100	55.100	55.600	55.600	7,864
2026-10-13	57.000	57.400	56.100	56.600	56.600	11,953
2026-10-12	55.200	57.200	54.200	56.600	56.600	11,349
2026-10-09	53.500	55.300	52.900	55.200	55.200	18,374
2026-10-08	53.900	53.900	53.000	53.400	53.400	3,812
2026-10-07	54.000	55.300	53.600	54.000	54.000	5,678
2026-10-06	54.200	54.800	53.700	54.100	54.100	2,979
2026-10-05	53.800	54.500	52.600	54.000	54.000	7,377
2026-10-02	53.900	53.900	52.300	53.000	53.000	6,694
2026-10-01	54.700	54.900	50.000	53.300	53.300	11,793
2026-09-30	54.300	54.600	53.600	54.600	54.600	3,223
2026-09-29	54.300	55.200	53.700	54.400	54.400	5,434
2026-09-28	55.900	55.900	54.100	54.800	54.800	6,660
2026-09-25	55.300	56.000	55.200	55.500	55.500	4,473
2026-09-24	55.000	56.400	54.400	55.200	55.200	7,667
2026-09-23	55.400	56.000	54.300	55.000	55.000	7,090
2026-09-22	55.500	56.000	54.500	55.400	55.400	10,274
2026-09-21	53.900	55.900	53.900	55.600	55.600	11,735
2026-09-18	54.300	54.800	53.500	53.500	53.500	15,430
2026-09-17	54.600	54.700	53.500	53.800	53.800	10,147
2026-09-16	53.700	54.800	53.300	54.000	54.000	4,848
2026-09-15	55.400	55.400	53.000	53.400	53.400	11,184
2026-09-14	56.000	56.800	54.300	54.700	54.700	13,765
2026-09-11	54.800	56.000	54.700	55.700	55.700	11,423
2026-09-10	53.400	56.000	53.400	53.900	53.900	21,517
2026-09-09	54.700	55.000	53.300	53.300	53.300	9,953
2026-09-08	53.400	54.700	53.400	54.500	54.500	9,224
2026-09-07	54.400	54.800	53.300	53.400	53.400	15,639
2026-09-04	53.800	54.000	53.000	53.400	53.400	13,441
2026-09-03	53.700	53.700	51.900	52.400	52.400	16,042
2026-09-02	53.500	54.000	53.300	53.800	53.800	9,383
2026-09-01	54.400	55.500	53.800	54.100	54.100	14,636
2026-08-31	56.400	56.400	53.000	54.200	54.200	30,284
2026-08-28	58.900	58.900	56.000	56.300	56.300	38,368
2026-08-27	61.000	61.000	60.200	60.600	60.600	5,011
2026-08-26	60.800	61.500	60.100	61.000	61.000	8,172
2026-08-25	60.600	60.800	59.000	60.700	60.700	5,475
2026-08-24	60.200	60.700	59.500	59.500	59.500	5,330
2026-08-21	58.600	61.500	58.000	59.900	59.900	11,714
2026-08-20	59.700	60.200	58.800	59.000	59.000	3,715
2026-08-19	61.000	61.000	57.000	58.700	58.700	10,480
2026-08-18	58.600	61.500	58.100	60.000	60.000	7,350
2026-08-17	59.200	60.100	58.500	58.500	58.500	6,715
2026-08-14	59.400	60.300	58.600	60.000	60.000	8,485
2026-08-13	61.000	61.100	59.300	59.400	59.400	7,726
2026-08-12	61.200	61.200	59.500	60.600	60.600	9,539
2026-08-11	62.000	62.000	60.400	61.000	61.000	7,298
2026-08-10	62.500	62.800	61.200	61.400	61.400	5,888
2026-08-07	63.400	63.400	60.400	62.500	62.500	17,359
2026-08-06	63.000	64.000	63.000	64.000	63.280	8,659
2026-08-05	62.800	64.000	62.000	63.000	62.291	10,895
2026-08-04	61.300	63.300	61.300	62.800	62.094	15,341
2026-08-03	61.000	61.800	61.000	61.300	60.610	5,019
2026-07-31	61.900	61.900	60.400	61.000	60.314	6,421
2026-07-30	61.200	62.500	61.200	61.600	60.907	6,848
2026-07-29	61.000	61.400	60.500	61.000	60.314	3,167
2026-07-28	61.800	61.800	60.900	61.200	60.512	5,837
2026-07-27	62.000	62.300	61.000	61.800	61.105	2,858

Page 1 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.