Atlantis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 1.625 | 1.650 | 1.625 | 1.650 | 1.650 | 299 |
| 2026-04-02 | 1.615 | 1.635 | 1.615 | 1.635 | 1.635 | 4,410 |
| 2026-03-31 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 501 |
| 2026-03-30 | 1.615 | 1.770 | 1.615 | 1.770 | 1.770 | 6,300 |
| 2026-03-27 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 2,634 |
| 2026-03-26 | 1.620 | 1.630 | 1.610 | 1.620 | 1.620 | 2,368 |
| 2026-03-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 305 |
| 2026-03-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 46 |
| 2026-03-20 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 494 |
| 2026-03-17 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 852 |
| 2026-03-13 | 1.635 | 1.680 | 1.620 | 1.680 | 1.680 | 3,558 |
| 2026-03-12 | 1.635 | 1.680 | 1.635 | 1.680 | 1.680 | 56 |
| 2026-03-11 | 1.690 | 1.690 | 1.635 | 1.690 | 1.690 | 1,199 |
| 2026-03-10 | 1.620 | 1.660 | 1.620 | 1.640 | 1.640 | 2,318 |
| 2026-03-09 | 1.650 | 1.690 | 1.620 | 1.690 | 1.690 | 1,502 |
| 2026-03-06 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 183 |
| 2026-03-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 384 |
| 2026-03-03 | 1.665 | 1.700 | 1.665 | 1.700 | 1.700 | 3,601 |
| 2026-03-02 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 2,507 |
| 2026-02-27 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 459 |
| 2026-02-26 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 866 |
| 2026-02-25 | 1.690 | 1.710 | 1.660 | 1.700 | 1.700 | 813 |
| 2026-02-24 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1 |
| 2026-02-23 | 1.680 | 1.690 | 1.680 | 1.690 | 1.690 | 574 |
| 2026-02-20 | 1.680 | 1.730 | 1.680 | 1.720 | 1.720 | 1,681 |
| 2026-02-19 | 1.720 | 1.730 | 1.720 | 1.730 | 1.730 | 2,208 |
| 2026-02-16 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 137 |
| 2026-02-13 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 11 |
| 2026-02-12 | 1.730 | 1.730 | 1.680 | 1.730 | 1.730 | 140 |
| 2026-02-10 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 14 |
| 2026-02-09 | 1.690 | 1.730 | 1.690 | 1.730 | 1.730 | 296 |
| 2026-02-06 | 1.770 | 1.770 | 1.700 | 1.760 | 1.760 | 3,452 |
| 2026-02-05 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 999 |
| 2026-02-04 | 1.740 | 1.780 | 1.710 | 1.780 | 1.780 | 1,616 |
| 2026-02-03 | 1.710 | 1.820 | 1.710 | 1.800 | 1.800 | 2,516 |
| 2026-02-02 | 1.735 | 1.830 | 1.700 | 1.820 | 1.820 | 2,952 |
| 2026-01-30 | 1.790 | 1.830 | 1.780 | 1.830 | 1.830 | 5,337 |
| 2026-01-28 | 1.790 | 1.840 | 1.790 | 1.840 | 1.840 | 10,989 |
| 2026-01-27 | 1.790 | 1.790 | 1.785 | 1.785 | 1.785 | 1,554 |
| 2026-01-26 | 1.825 | 1.825 | 1.820 | 1.820 | 1.820 | 155 |
| 2026-01-23 | 1.815 | 1.830 | 1.815 | 1.830 | 1.830 | 657 |
| 2026-01-22 | 1.805 | 1.810 | 1.800 | 1.810 | 1.810 | 1,466 |
| 2026-01-21 | 1.780 | 1.815 | 1.780 | 1.810 | 1.810 | 1,822 |
| 2026-01-20 | 1.780 | 1.825 | 1.780 | 1.780 | 1.780 | 183 |
| 2026-01-19 | 1.790 | 1.835 | 1.790 | 1.790 | 1.790 | 2,299 |
| 2026-01-16 | 1.790 | 1.845 | 1.790 | 1.845 | 1.845 | 422 |
| 2026-01-15 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 4,035 |
| 2026-01-14 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 167 |
| 2026-01-13 | 1.810 | 1.860 | 1.810 | 1.860 | 1.860 | 2,038 |
| 2026-01-12 | 1.860 | 1.860 | 1.810 | 1.860 | 1.860 | 500 |
| 2026-01-09 | 1.850 | 1.870 | 1.820 | 1.860 | 1.860 | 2,794 |
| 2026-01-08 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 3,339 |
| 2026-01-07 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 4,526 |
| 2026-01-05 | 1.920 | 1.920 | 1.830 | 1.830 | 1.830 | 3,355 |
| 2026-01-02 | 1.600 | 1.935 | 1.600 | 1.930 | 1.930 | 23,903 |
| 2025-12-30 | 1.700 | 1.700 | 1.630 | 1.700 | 1.700 | 5,153 |
| 2025-12-29 | 1.585 | 1.740 | 1.585 | 1.700 | 1.700 | 10,083 |
| 2025-12-23 | 1.560 | 1.660 | 1.560 | 1.650 | 1.650 | 19,662 |
| 2025-12-22 | 1.620 | 1.660 | 1.560 | 1.580 | 1.580 | 16,197 |
| 2025-12-19 | 1.630 | 1.670 | 1.620 | 1.660 | 1.660 | 12,881 |
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.