Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	0.120	0.125	0.115	0.122	3.660	146,156
2024-02-09	0.141	0.142	0.120	0.120	3.600	649,778
2024-02-08	0.130	0.138	0.126	0.137	4.110	251,182
2024-02-07	0.149	0.159	0.127	0.129	3.855	799,473
2024-02-06	0.120	0.159	0.119	0.149	4.470	1,056,589
2024-02-05	0.150	0.160	0.130	0.130	3.900	528,342
2024-02-01	0.401	0.420	0.325	0.325	9.750	89,171
2024-01-31	0.500	0.500	0.440	0.440	13.200	25,018
2024-01-30	0.672	0.672	0.544	0.544	16.320	19,530
2024-01-29	0.676	0.690	0.632	0.674	20.220	3,000
2024-01-26	0.696	0.696	0.660	0.680	20.400	1,192
2024-01-25	0.680	0.712	0.680	0.694	20.820	5,096
2024-01-24	0.742	0.782	0.712	0.742	22.260	2,927
2024-01-23	0.792	0.806	0.742	0.770	23.100	1,368
2024-01-22	0.760	0.820	0.750	0.790	23.700	7,092
2024-01-19	0.692	0.836	0.688	0.740	22.200	12,891
2024-01-18	0.724	0.724	0.660	0.694	20.820	1,470
2024-01-17	0.770	0.770	0.696	0.710	21.300	2,829
2024-01-16	0.758	0.818	0.748	0.770	23.100	1,628
2024-01-15	0.808	0.818	0.754	0.760	22.800	2,314
2024-01-12	0.772	0.890	0.746	0.818	24.540	9,524
2024-01-11	0.900	0.938	0.740	0.772	23.160	17,062
2024-01-10	0.880	0.968	0.862	0.896	26.880	24,695
2024-01-09	0.730	0.802	0.730	0.800	24.000	8,730
2024-01-08	0.700	0.702	0.700	0.700	21.000	7,721
2024-01-05	0.450	0.542	0.444	0.542	16.260	3,417
2024-01-04	0.446	0.452	0.442	0.449	13.470	503
2024-01-03	0.446	0.446	0.446	0.446	13.380	16
2024-01-02	0.430	0.452	0.430	0.446	13.380	690
2023-12-29	0.442	0.450	0.427	0.429	12.870	3,845
2023-12-28	0.400	0.460	0.400	0.442	13.260	12,107
2023-12-27	0.394	0.410	0.390	0.410	12.300	3,478
2023-12-22	0.400	0.416	0.394	0.394	11.820	601
2023-12-21	0.412	0.416	0.394	0.414	12.420	682
2023-12-20	0.416	0.416	0.412	0.416	12.480	502
2023-12-19	0.417	0.425	0.416	0.417	12.510	1,133
2023-12-18	0.420	0.426	0.416	0.417	12.510	701
2023-12-15	0.426	0.426	0.420	0.420	12.600	415
2023-12-14	0.425	0.426	0.419	0.426	12.780	247
2023-12-13	0.422	0.426	0.422	0.422	12.660	1,067
2023-12-12	0.427	0.427	0.422	0.422	12.660	318
2023-12-11	0.427	0.427	0.427	0.427	12.810	28
2023-12-08	0.415	0.428	0.414	0.428	12.840	775
2023-12-07	0.428	0.428	0.413	0.427	12.810	165
2023-12-06	0.428	0.428	0.410	0.414	12.420	342
2023-12-05	0.430	0.430	0.429	0.429	12.870	29
2023-12-04	0.410	0.430	0.410	0.430	12.900	347
2023-12-01	0.420	0.420	0.410	0.410	12.300	458
2023-11-30	0.430	0.430	0.418	0.420	12.600	428
2023-11-29	0.430	0.430	0.419	0.421	12.630	465
2023-11-28	0.435	0.435	0.422	0.422	12.660	107
2023-11-27	0.435	0.448	0.418	0.435	13.050	797
2023-11-24	0.437	0.445	0.410	0.435	13.050	909
2023-11-23	0.385	0.450	0.385	0.437	13.110	6,653
2023-11-22	0.385	0.385	0.381	0.385	11.550	208
2023-11-21	0.381	0.382	0.380	0.380	11.400	120
2023-11-20	0.385	0.385	0.380	0.383	11.490	117
2023-11-17	0.387	0.387	0.385	0.385	11.550	9
2023-11-16	0.387	0.387	0.380	0.380	11.400	170
2023-11-15	0.384	0.387	0.381	0.381	11.430	649

← NewerPage 11 of 14 · 832 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.