Atlantis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1.315 | 1.315 | 1.315 | 1.315 | 1.315 | 500 |
| 2026-07-14 | 1.260 | 1.315 | 1.260 | 1.315 | 1.315 | 878 |
| 2026-07-13 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 1,092 |
| 2026-07-10 | 1.240 | 1.330 | 1.240 | 1.330 | 1.330 | 800 |
| 2026-07-09 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 550 |
| 2026-07-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 2 |
| 2026-07-07 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 510 |
| 2026-07-06 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 6 |
| 2026-07-03 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2,000 |
| 2026-07-02 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5 |
| 2026-06-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,000 |
| 2026-06-26 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 1 |
| 2026-06-25 | 1.285 | 1.300 | 1.285 | 1.300 | 1.300 | 3,587 |
| 2026-06-24 | 1.285 | 1.285 | 1.285 | 1.285 | 1.285 | 3,754 |
| 2026-06-22 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 342 |
| 2026-06-19 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 301 |
| 2026-06-18 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 1 |
| 2026-06-17 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 178 |
| 2026-06-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,430 |
| 2026-06-12 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,122 |
| 2026-06-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,250 |
| 2026-06-09 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2,728 |
| 2026-06-05 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 389 |
| 2026-06-02 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1 |
| 2026-06-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 87 |
| 2026-05-28 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 456 |
| 2026-05-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2026-05-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 902 |
| 2026-05-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,936 |
| 2026-05-22 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 6,450 |
| 2026-05-21 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,842 |
| 2026-05-20 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 750 |
| 2026-05-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,040 |
| 2026-05-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,500 |
| 2026-05-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,138 |
| 2026-05-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 970 |
| 2026-05-13 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 1,378 |
| 2026-05-12 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 7,010 |
| 2026-05-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 6,126 |
| 2026-05-08 | 1.455 | 1.455 | 1.455 | 1.455 | 1.455 | 2,944 |
| 2026-05-07 | 1.495 | 1.495 | 1.460 | 1.460 | 1.460 | 2,500 |
| 2026-05-06 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 500 |
| 2026-05-05 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 1,001 |
| 2026-05-04 | 1.540 | 1.540 | 1.450 | 1.450 | 1.450 | 7,157 |
| 2026-04-30 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 1,912 |
| 2026-04-29 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 967 |
| 2026-04-28 | 1.575 | 1.580 | 1.575 | 1.580 | 1.580 | 1,908 |
| 2026-04-27 | 1.595 | 1.595 | 1.575 | 1.575 | 1.575 | 2,429 |
| 2026-04-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 143 |
| 2026-04-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 680 |
| 2026-04-22 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 500 |
| 2026-04-21 | 1.600 | 1.645 | 1.600 | 1.645 | 1.645 | 1,151 |
| 2026-04-20 | 1.600 | 1.655 | 1.600 | 1.655 | 1.655 | 1,308 |
| 2026-04-16 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 200 |
| 2026-04-15 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 501 |
| 2026-04-14 | 1.670 | 1.670 | 1.600 | 1.600 | 1.600 | 4,213 |
| 2026-04-13 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 294 |
| 2026-04-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 832 |
| 2026-04-09 | 1.655 | 1.655 | 1.655 | 1.655 | 1.655 | 3 |
| 2026-04-08 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 537 |
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.