Atlantis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.170 | 1.170 | 1.120 | 1.120 | 1.120 | 2 |
| 2026-10-16 | 1.120 | 1.155 | 1.120 | 1.155 | 1.155 | 1,551 |
| 2026-10-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 2,650 |
| 2026-10-14 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 5 |
| 2026-10-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 16 |
| 2026-10-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2026-10-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-10-08 | 1.105 | 1.110 | 1.105 | 1.110 | 1.110 | 2,563 |
| 2026-10-07 | 1.140 | 1.140 | 1.105 | 1.105 | 1.105 | 516 |
| 2026-10-06 | 1.115 | 1.115 | 1.115 | 1.115 | 1.115 | 148 |
| 2026-10-05 | 1.115 | 1.140 | 1.115 | 1.140 | 1.140 | 524 |
| 2026-10-02 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-10-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2026-09-30 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 168 |
| 2026-09-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 249 |
| 2026-09-28 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 0 |
| 2026-09-25 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 988 |
| 2026-09-24 | 1.195 | 1.195 | 1.195 | 1.195 | 1.195 | 988 |
| 2026-09-23 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 516 |
| 2026-09-22 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 45 |
| 2026-09-21 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 401 |
| 2026-09-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 2,807 |
| 2026-09-17 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 5 |
| 2026-09-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2026-09-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2026-09-14 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 1,981 |
| 2026-09-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 751 |
| 2026-09-10 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 34 |
| 2026-09-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 540 |
| 2026-09-04 | 1.170 | 1.205 | 1.170 | 1.205 | 1.205 | 51 |
| 2026-09-03 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 311 |
| 2026-09-02 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 969 |
| 2026-09-01 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 981 |
| 2026-08-31 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 817 |
| 2026-08-28 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1,000 |
| 2026-08-27 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 501 |
| 2026-08-26 | 1.225 | 1.225 | 1.220 | 1.220 | 1.220 | 1,151 |
| 2026-08-25 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 4,533 |
| 2026-08-24 | 1.225 | 1.225 | 1.225 | 1.225 | 1.225 | 1 |
| 2026-08-21 | 1.165 | 1.200 | 1.165 | 1.200 | 1.200 | 326 |
| 2026-08-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2026-08-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,364 |
| 2026-08-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,227 |
| 2026-08-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2026-08-12 | 1.200 | 1.240 | 1.200 | 1.240 | 1.240 | 101 |
| 2026-08-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,297 |
| 2026-08-10 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 722 |
| 2026-08-07 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 876 |
| 2026-08-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 200 |
| 2026-08-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 601 |
| 2026-08-03 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 826 |
| 2026-07-31 | 1.215 | 1.215 | 1.215 | 1.215 | 1.215 | 646 |
| 2026-07-30 | 1.220 | 1.220 | 1.215 | 1.215 | 1.215 | 829 |
| 2026-07-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 4,452 |
| 2026-07-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 969 |
| 2026-07-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,215 |
| 2026-07-23 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 3,687 |
| 2026-07-22 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 140 |
| 2026-07-21 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 115 |
| 2026-07-20 | 1.340 | 1.340 | 1.260 | 1.260 | 1.260 | 1,021 |
Page 1 of 14 · 828 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.