Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-25	2.070	2.100	2.070	2.070	2.070	3,019
2025-09-24	2.050	2.100	2.050	2.100	2.100	1,392
2025-09-23	2.080	2.100	2.000	2.090	2.090	37,975
2025-09-22	2.100	2.150	2.100	2.150	2.150	16
2025-09-19	2.080	2.150	2.070	2.150	2.150	95
2025-09-18	2.100	2.150	2.090	2.150	2.150	2,190
2025-09-17	2.100	2.160	2.100	2.150	2.150	435
2025-09-16	2.110	2.170	2.100	2.160	2.160	6,344
2025-09-15	2.120	2.180	2.090	2.090	2.090	3,287
2025-09-12	2.180	2.180	2.170	2.180	2.180	6,216
2025-09-11	2.080	2.180	2.060	2.180	2.180	21,470
2025-09-10	2.050	2.080	2.050	2.080	2.080	4,196
2025-09-09	2.050	2.050	1.990	2.050	2.050	650
2025-09-08	1.980	2.060	1.980	2.050	2.050	2,847
2025-09-05	2.050	2.050	1.980	1.980	1.980	6,205
2025-09-04	2.050	2.080	1.990	2.050	2.050	32,401
2025-09-03	2.110	2.110	2.050	2.100	2.100	1,212
2025-09-02	2.050	2.050	2.050	2.050	2.050	47
2025-09-01	2.050	2.110	2.050	2.110	2.110	4
2025-08-29	2.120	2.120	2.050	2.110	2.110	255
2025-08-28	2.050	2.110	2.050	2.090	2.090	1,193
2025-08-27	2.090	2.090	2.060	2.060	2.060	3,739
2025-08-25	2.090	2.130	2.090	2.120	2.120	9,853
2025-08-22	2.100	2.100	2.100	2.100	2.100	106
2025-08-21	2.090	2.130	2.090	2.130	2.130	5,181
2025-08-20	2.110	2.110	2.090	2.110	2.110	2,053
2025-08-19	2.100	2.100	2.100	2.100	2.100	748
2025-08-18	2.070	2.140	2.070	2.130	2.130	2,133
2025-08-13	2.130	2.130	2.110	2.130	2.130	5,061
2025-08-12	2.110	2.130	2.110	2.130	2.130	433
2025-08-11	2.120	2.130	2.060	2.130	2.130	9,761
2025-08-08	2.140	2.140	2.060	2.140	2.140	519
2025-08-07	2.150	2.150	2.100	2.100	2.100	6,204
2025-08-06	2.140	2.140	2.100	2.120	2.120	2,136
2025-08-05	2.100	2.150	2.100	2.100	2.100	10,213
2025-08-04	2.060	2.160	2.060	2.140	2.140	2,446
2025-08-01	2.070	2.160	2.070	2.160	2.160	735
2025-07-31	2.170	2.170	2.070	2.160	2.160	2,063
2025-07-30	2.180	2.180	2.070	2.180	2.180	300
2025-07-29	2.070	2.180	2.070	2.180	2.180	407
2025-07-28	2.110	2.150	2.080	2.150	2.150	4,271
2025-07-25	2.110	2.150	2.110	2.150	2.150	2
2025-07-24	2.110	2.170	2.110	2.170	2.170	228
2025-07-23	2.120	2.170	2.110	2.170	2.170	4,394
2025-07-22	2.110	2.170	2.110	2.170	2.170	205
2025-07-21	2.110	2.170	2.110	2.170	2.170	460
2025-07-18	2.120	2.170	2.120	2.170	2.170	2,155
2025-07-17	2.190	2.200	2.120	2.190	2.190	4,737
2025-07-16	2.200	2.200	2.120	2.190	2.190	5,200
2025-07-15	2.140	2.210	2.130	2.210	2.210	1,847
2025-07-14	2.120	2.220	2.120	2.220	2.220	66
2025-07-11	2.140	2.220	2.120	2.220	2.220	2,055
2025-07-10	2.130	2.230	2.130	2.220	2.220	1,281
2025-07-09	2.130	2.250	2.130	2.240	2.240	577
2025-07-08	2.230	2.250	2.230	2.250	2.250	350
2025-07-07	2.150	2.250	2.150	2.250	2.250	81
2025-07-04	2.250	2.250	2.250	2.250	2.250	150
2025-07-03	2.240	2.250	2.120	2.250	2.250	749
2025-07-02	2.230	2.240	2.200	2.240	2.240	1,175
2025-07-01	2.200	2.230	2.110	2.230	2.230	1,320

← NewerPage 5 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.