Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.816	0.816	0.804	0.806	24.180	279
2023-08-18	0.816	0.816	0.806	0.814	24.420	398
2023-08-17	0.820	0.820	0.808	0.820	24.600	283
2023-08-16	0.820	0.820	0.812	0.814	24.420	139
2023-08-14	0.820	0.820	0.812	0.812	24.360	48
2023-08-11	0.822	0.822	0.810	0.822	24.660	30
2023-08-10	0.824	0.824	0.810	0.822	24.660	70
2023-08-09	0.820	0.824	0.812	0.824	24.720	234
2023-08-08	0.830	0.830	0.812	0.828	24.840	85
2023-08-07	0.834	0.834	0.820	0.830	24.900	4
2023-08-04	0.824	0.824	0.820	0.820	24.600	302
2023-08-03	0.842	0.842	0.820	0.834	25.020	85
2023-08-02	0.842	0.842	0.816	0.820	24.600	592
2023-08-01	0.842	0.842	0.828	0.842	25.260	220
2023-07-31	0.850	0.850	0.828	0.840	25.200	461
2023-07-28	0.844	0.852	0.826	0.852	25.560	924
2023-07-27	0.836	0.844	0.836	0.842	25.260	518
2023-07-26	0.838	0.838	0.822	0.836	25.080	254
2023-07-25	0.840	0.840	0.820	0.820	24.600	852
2023-07-24	0.842	0.842	0.816	0.840	25.200	726
2023-07-21	0.824	0.842	0.824	0.842	25.260	368
2023-07-20	0.824	0.828	0.818	0.828	24.840	137
2023-07-19	0.828	0.828	0.818	0.826	24.780	194
2023-07-18	0.828	0.836	0.828	0.828	24.840	371
2023-07-17	0.830	0.830	0.812	0.814	24.420	434
2023-07-14	0.828	0.830	0.814	0.830	24.900	493
2023-07-13	0.814	0.840	0.812	0.828	24.840	526
2023-07-12	0.816	0.828	0.812	0.828	24.840	518
2023-07-11	0.846	0.846	0.814	0.828	24.840	567
2023-07-10	0.832	0.850	0.822	0.848	25.440	402
2023-07-07	0.834	0.856	0.830	0.854	25.620	1,022
2023-07-06	0.850	0.864	0.830	0.856	25.680	513
2023-07-05	0.860	0.880	0.846	0.870	26.100	504
2023-07-04	0.882	0.888	0.846	0.884	26.520	762
2023-07-03	0.892	0.910	0.872	0.900	27.000	875
2023-06-30	0.924	0.924	0.880	0.916	27.480	1,135
2023-06-29	0.940	0.966	0.886	0.924	27.720	2,906
2023-06-28	0.988	0.988	0.940	0.940	28.200	1,827
2023-06-27	0.960	1.035	0.952	0.988	29.640	3,234
2023-06-26	0.898	0.980	0.880	0.960	28.800	4,926
2023-06-23	0.860	0.930	0.826	0.898	26.940	7,027
2023-06-22	0.900	0.910	0.814	0.860	25.800	2,495
2023-06-21	1.000	1.000	0.890	0.890	26.700	9,163
2022-03-18	1.360	1.490	1.000	1.030	30.900	71,867
2022-03-17	1.160	1.380	1.100	1.380	41.400	12,025
2022-03-16	1.400	1.400	1.030	1.060	31.800	24,714
2022-01-20	1.960	2.100	1.440	1.450	43.500	54,019
2022-01-19	2.320	2.780	1.880	2.160	64.799	41,378
2022-01-18	2.900	3.160	2.380	2.440	73.199	24,855
2022-01-17	3.120	3.760	3.080	3.680	110.40	7,123
2022-01-14	3.140	3.240	3.080	3.100	92.999	1,665
2022-01-13	3.160	3.180	3.080	3.100	92.999	345
2022-01-12	3.160	3.160	3.040	3.080	92.399	1,425
2022-01-11	3.160	3.160	3.000	3.080	92.399	602
2022-01-10	2.880	3.160	2.880	3.100	92.999	3,535
2022-01-07	2.700	2.800	2.700	2.780	83.399	429
2022-01-05	2.660	2.740	2.600	2.740	82.199	822
2022-01-04	2.600	2.680	2.600	2.680	80.399	236
2022-01-03	2.600	2.640	2.500	2.640	79.199	833
2021-12-30	2.240	2.580	2.220	2.440	73.199	2,871

← NewerPage 13 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.