Atlantis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.680 | 1.680 | 1.630 | 1.670 | 1.670 | 12,536 |
| 2025-12-17 | 1.690 | 1.730 | 1.650 | 1.690 | 1.690 | 8,469 |
| 2025-12-16 | 1.730 | 1.730 | 1.690 | 1.730 | 1.730 | 14,331 |
| 2025-12-15 | 1.710 | 1.790 | 1.710 | 1.760 | 1.760 | 13,400 |
| 2025-12-12 | 1.710 | 1.790 | 1.710 | 1.790 | 1.790 | 2,913 |
| 2025-12-11 | 1.720 | 1.790 | 1.720 | 1.790 | 1.790 | 9,025 |
| 2025-12-10 | 1.810 | 1.810 | 1.740 | 1.805 | 1.805 | 4,607 |
| 2025-12-09 | 1.755 | 1.800 | 1.740 | 1.790 | 1.790 | 1,373 |
| 2025-12-08 | 1.800 | 1.800 | 1.750 | 1.800 | 1.800 | 1,164 |
| 2025-12-05 | 1.800 | 1.800 | 1.650 | 1.800 | 1.800 | 5,782 |
| 2025-12-04 | 1.660 | 1.810 | 1.660 | 1.800 | 1.800 | 1,348 |
| 2025-12-03 | 1.800 | 1.800 | 1.620 | 1.620 | 1.620 | 11,692 |
| 2025-12-02 | 1.780 | 1.880 | 1.780 | 1.880 | 1.880 | 804 |
| 2025-12-01 | 1.840 | 1.880 | 1.780 | 1.880 | 1.880 | 4,181 |
| 2025-11-28 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 6,937 |
| 2025-11-27 | 1.890 | 1.900 | 1.880 | 1.880 | 1.880 | 3,877 |
| 2025-11-26 | 1.900 | 1.930 | 1.885 | 1.930 | 1.930 | 9,364 |
| 2025-11-25 | 1.900 | 1.930 | 1.900 | 1.930 | 1.930 | 1,061 |
| 2025-11-24 | 1.885 | 1.930 | 1.880 | 1.925 | 1.925 | 3,037 |
| 2025-11-21 | 1.910 | 1.940 | 1.910 | 1.940 | 1.940 | 1,456 |
| 2025-11-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 1,000 |
| 2025-11-19 | 1.905 | 1.965 | 1.905 | 1.965 | 1.965 | 1,301 |
| 2025-11-18 | 2.040 | 2.040 | 1.870 | 1.965 | 1.965 | 27,738 |
| 2025-11-17 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 6 |
| 2025-11-14 | 2.050 | 2.090 | 2.040 | 2.080 | 2.080 | 107 |
| 2025-11-13 | 2.070 | 2.090 | 2.000 | 2.090 | 2.090 | 7,961 |
| 2025-11-12 | 2.070 | 2.120 | 2.070 | 2.120 | 2.120 | 16 |
| 2025-11-10 | 2.060 | 2.120 | 2.060 | 2.120 | 2.120 | 3,114 |
| 2025-11-07 | 2.060 | 2.100 | 2.060 | 2.100 | 2.100 | 554 |
| 2025-11-06 | 2.080 | 2.120 | 2.060 | 2.110 | 2.110 | 3,117 |
| 2025-11-05 | 2.090 | 2.120 | 2.080 | 2.120 | 2.120 | 3,094 |
| 2025-11-04 | 2.090 | 2.120 | 2.090 | 2.120 | 2.120 | 366 |
| 2025-11-03 | 2.080 | 2.120 | 2.080 | 2.120 | 2.120 | 1,007 |
| 2025-10-31 | 2.090 | 2.130 | 2.080 | 2.080 | 2.080 | 3,131 |
| 2025-10-30 | 2.100 | 2.130 | 2.080 | 2.130 | 2.130 | 1,537 |
| 2025-10-29 | 2.100 | 2.130 | 2.100 | 2.130 | 2.130 | 1,256 |
| 2025-10-28 | 2.100 | 2.130 | 2.080 | 2.130 | 2.130 | 860 |
| 2025-10-27 | 2.100 | 2.130 | 2.080 | 2.130 | 2.130 | 3,498 |
| 2025-10-24 | 2.120 | 2.120 | 2.080 | 2.120 | 2.120 | 1,426 |
| 2025-10-23 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 2,549 |
| 2025-10-22 | 2.100 | 2.120 | 2.060 | 2.120 | 2.120 | 10,007 |
| 2025-10-21 | 2.120 | 2.120 | 2.100 | 2.120 | 2.120 | 2,960 |
| 2025-10-20 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 20 |
← NewerPage 4 of 4 · 223 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.