Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.380	0.386	0.380	0.381	11.430	334
2023-11-13	0.386	0.388	0.379	0.384	11.520	509
2023-11-10	0.380	0.388	0.380	0.388	11.640	258
2023-11-09	0.389	0.390	0.380	0.380	11.400	180
2023-11-08	0.389	0.389	0.380	0.389	11.670	48
2023-11-07	0.396	0.396	0.382	0.389	11.670	495
2023-11-06	0.396	0.396	0.387	0.388	11.640	625
2023-11-03	0.396	0.396	0.390	0.396	11.880	79
2023-11-02	0.390	0.396	0.390	0.396	11.880	5
2023-10-31	0.397	0.397	0.390	0.397	11.910	12
2023-10-30	0.398	0.399	0.382	0.398	11.940	97
2023-10-27	0.380	0.398	0.380	0.398	11.940	90
2023-10-26	0.399	0.399	0.380	0.385	11.550	250
2023-10-25	0.394	0.394	0.380	0.390	11.700	246
2023-10-24	0.404	0.404	0.380	0.387	11.610	1,471
2023-10-23	0.412	0.412	0.390	0.404	12.120	54
2023-10-20	0.445	0.445	0.400	0.400	12.000	2,358
2023-10-19	0.445	0.445	0.440	0.445	13.350	89
2023-10-18	0.445	0.445	0.440	0.445	13.350	232
2023-10-17	0.445	0.445	0.440	0.440	13.200	274
2023-10-16	0.443	0.445	0.420	0.445	13.350	740
2023-10-13	0.440	0.449	0.439	0.440	13.200	104
2023-10-12	0.441	0.441	0.439	0.440	13.200	194
2023-10-11	0.452	0.452	0.440	0.440	13.200	89
2023-10-10	0.454	0.454	0.440	0.440	13.200	262
2023-10-09	0.454	0.454	0.450	0.454	13.620	6
2023-10-06	0.454	0.454	0.439	0.450	13.500	125
2023-10-05	0.457	0.457	0.455	0.455	13.650	75
2023-10-04	0.458	0.458	0.441	0.457	13.710	114
2023-10-03	0.450	0.450	0.442	0.444	13.320	48
2023-10-02	0.457	0.458	0.441	0.450	13.500	114
2023-09-29	0.458	0.459	0.438	0.457	13.710	211
2023-09-28	0.447	0.460	0.447	0.447	13.410	123
2023-09-27	0.469	0.469	0.438	0.447	13.410	594
2023-09-26	0.459	0.469	0.459	0.460	13.800	136
2023-09-25	0.450	0.458	0.447	0.458	13.740	197
2023-09-22	0.469	0.469	0.460	0.460	13.800	513
2023-09-21	0.473	0.473	0.461	0.462	13.860	1,151
2023-09-20	0.540	0.540	0.438	0.470	14.100	8,301
2023-09-19	0.610	0.610	0.540	0.540	16.200	1,909
2023-09-18	0.602	0.610	0.598	0.602	18.060	470
2023-09-15	0.648	0.648	0.600	0.606	18.180	1,568
2023-09-14	0.686	0.688	0.634	0.648	19.440	1,202
2023-09-13	0.690	0.690	0.662	0.686	20.580	5
2023-09-12	0.716	0.716	0.648	0.698	20.940	886
2023-09-11	0.740	0.740	0.684	0.718	21.540	971
2023-09-08	0.740	0.740	0.680	0.740	22.200	1
2023-09-07	0.740	0.746	0.700	0.746	22.380	265
2023-09-06	0.770	0.770	0.650	0.738	22.140	962
2023-09-05	0.748	0.760	0.732	0.750	22.500	580
2023-09-04	0.770	0.770	0.742	0.770	23.100	64
2023-09-01	0.780	0.780	0.742	0.770	23.100	134
2023-08-31	0.780	0.780	0.778	0.778	23.340	1
2023-08-30	0.780	0.790	0.732	0.780	23.400	548
2023-08-29	0.800	0.800	0.778	0.800	24.000	0
2023-08-28	0.810	0.810	0.800	0.800	24.000	110
2023-08-25	0.816	0.816	0.800	0.800	24.000	56
2023-08-24	0.816	0.816	0.800	0.814	24.420	157
2023-08-23	0.800	0.816	0.760	0.816	24.480	1,069
2023-08-22	0.806	0.806	0.800	0.806	24.180	365

← NewerPage 12 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.