Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	2.220	2.320	2.200	2.280	68.399	487
2021-12-28	2.200	2.320	2.200	2.220	66.599	1,144
2021-12-27	2.280	2.300	2.200	2.200	65.999	776
2021-12-23	2.320	2.340	2.280	2.320	69.599	1,049
2021-12-22	2.300	2.400	2.280	2.340	70.199	2,853
2021-12-21	2.300	2.380	2.280	2.320	69.599	706
2021-12-20	2.400	2.420	2.260	2.400	71.999	813
2021-12-17	2.440	2.440	2.400	2.440	73.199	695
2021-12-16	2.380	2.440	2.320	2.440	73.199	688
2021-12-15	2.500	2.500	2.320	2.360	70.799	784
2021-12-14	2.500	2.500	2.380	2.440	73.199	198
2021-12-13	2.480	2.500	2.420	2.500	74.999	136
2021-12-10	2.520	2.520	2.480	2.520	75.599	12
2021-12-09	2.500	2.540	2.480	2.540	76.199	54
2021-12-08	2.500	2.540	2.480	2.500	74.999	182
2021-12-07	2.500	2.540	2.440	2.540	76.199	1,234
2021-12-06	2.600	2.600	2.500	2.560	76.799	602
2021-12-03	2.600	2.640	2.600	2.600	77.999	201
2021-12-02	2.540	2.580	2.540	2.580	77.399	318
2021-12-01	2.540	2.560	2.460	2.540	76.199	528
2021-11-30	2.520	2.540	2.460	2.540	76.199	73
2021-11-29	2.420	2.540	2.420	2.520	75.599	686
2021-11-26	2.500	2.560	2.460	2.480	74.399	224
2021-11-25	2.500	2.600	2.500	2.520	75.599	74
2021-11-24	2.540	2.600	2.540	2.600	77.999	435
2021-11-23	2.500	2.500	2.480	2.480	74.399	144
2021-11-22	2.500	2.540	2.500	2.540	76.199	320
2021-11-19	2.500	2.540	2.500	2.500	74.999	198
2021-11-18	2.580	2.600	2.520	2.540	76.199	247
2021-11-17	2.600	2.640	2.580	2.640	79.199	259
2021-11-16	2.600	2.680	2.600	2.680	80.399	231
2021-11-15	2.740	2.740	2.600	2.700	80.999	620
2021-11-12	2.740	2.800	2.720	2.720	81.599	641
2021-11-10	2.840	2.860	2.780	2.780	83.399	528
2021-11-09	2.920	2.960	2.860	2.860	85.799	213
2021-11-08	3.040	3.040	2.840	2.900	86.999	427
2021-11-05	2.820	3.060	2.800	3.040	91.199	2,035
2021-11-04	2.720	2.940	2.720	2.880	86.399	1,971
2021-11-03	2.760	2.800	2.700	2.720	81.599	224
2021-11-02	2.740	2.880	2.740	2.740	82.199	343
2021-10-29	2.840	2.900	2.760	2.760	82.799	2,668
2021-10-28	2.880	2.900	2.840	2.840	85.199	914
2021-10-27	2.880	2.980	2.880	2.880	86.399	276
2021-10-26	2.880	2.940	2.860	2.880	86.399	108
2021-10-25	2.900	2.900	2.880	2.880	86.399	115
2021-10-22	2.920	2.980	2.900	2.900	86.999	260
2021-10-21	2.940	3.000	2.920	2.920	87.599	111

← NewerPage 14 of 14 · 827 trading days

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.