Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-30	2.120	2.230	2.120	2.230	2.230	1,409
2025-06-27	2.120	2.230	2.120	2.230	2.230	19
2025-06-26	2.120	2.230	2.120	2.230	2.230	2,078
2025-06-25	2.110	2.230	2.110	2.230	2.230	982
2025-06-24	2.110	2.230	2.110	2.230	2.230	106
2025-06-23	2.200	2.230	2.110	2.230	2.230	1,012
2025-06-20	2.100	2.230	2.100	2.230	2.230	1,618
2025-06-18	2.180	2.230	2.100	2.230	2.230	1,968
2025-06-17	2.230	2.230	2.110	2.200	2.200	203
2025-06-16	2.180	2.230	2.060	2.100	2.100	7,252
2025-06-13	2.090	2.250	2.080	2.120	2.120	11,337
2025-06-12	2.110	2.240	2.110	2.240	2.240	2,458
2025-06-11	2.250	2.250	2.100	2.200	2.200	2,858
2025-06-10	2.340	2.340	2.050	2.100	2.100	26,132
2025-06-09	2.210	2.340	2.210	2.340	2.340	1,334
2025-06-06	2.350	2.350	2.160	2.340	2.340	3,252
2025-06-05	2.270	2.350	2.270	2.350	2.350	3,530
2025-06-04	2.210	2.300	2.210	2.300	2.300	473
2025-06-03	2.280	2.350	2.100	2.320	2.320	10,568
2025-06-02	2.360	2.360	2.360	2.360	2.360	60
2025-05-30	2.350	2.360	2.280	2.360	2.360	423
2025-05-29	2.260	2.380	2.260	2.370	2.370	2,089
2025-05-28	2.270	2.400	2.270	2.380	2.380	3,471
2025-05-27	2.320	2.450	2.280	2.440	2.440	2,348
2025-05-26	2.330	2.460	2.320	2.460	2.460	2,237
2025-05-23	2.500	2.500	2.330	2.400	2.400	3,126
2025-05-22	2.400	2.400	2.350	2.350	2.350	3,209
2025-05-21	2.600	2.600	2.400	2.540	2.540	3,804
2025-05-20	2.500	2.600	2.460	2.470	2.470	4,086
2025-05-19	2.530	2.640	2.530	2.600	2.600	4,331
2025-05-16	2.600	2.640	2.530	2.640	2.640	3,428
2025-05-15	2.680	2.680	2.570	2.640	2.640	2,516
2025-05-14	2.620	2.700	2.570	2.600	2.600	2,159
2025-05-13	2.620	2.700	2.580	2.700	2.700	2,983
2025-05-12	2.660	2.790	2.570	2.700	2.700	14,332
2025-05-09	2.760	2.840	2.620	2.660	2.660	39,748
2025-05-08	2.550	2.950	2.400	2.760	2.760	125,627
2025-05-07	2.160	2.570	2.150	2.570	2.570	91,971
2025-05-06	1.985	2.140	1.985	2.130	2.130	20,408
2025-05-05	2.010	2.020	2.000	2.000	2.000	3,913
2025-05-02	2.000	2.020	1.980	2.020	2.020	6,757
2025-04-30	2.020	2.040	1.970	2.020	2.020	3,268
2025-04-29	2.000	2.040	1.970	2.040	2.040	10,197
2025-04-28	2.000	2.100	1.965	2.060	2.060	7,877
2025-04-25	1.945	2.000	1.940	2.000	2.000	13,450
2025-04-24	1.955	2.010	1.910	2.000	2.000	14,412
2025-04-23	1.870	2.010	1.870	1.930	1.930	16,186
2025-04-22	1.910	2.050	1.910	2.050	2.050	12,887
2025-04-17	2.220	2.220	2.000	2.000	2.000	38,482
2025-04-16	2.300	2.300	2.190	2.220	2.220	12,958
2025-04-15	2.680	2.680	2.190	2.400	2.400	49,329
2025-04-04	0.088	0.090	0.087	0.090	2.688	1,812
2025-04-03	0.088	0.090	0.088	0.090	2.694	3,938
2025-04-02	0.089	0.090	0.088	0.090	2.694	5,529
2025-04-01	0.089	0.090	0.088	0.090	2.700	4,659
2025-03-31	0.089	0.090	0.089	0.090	2.700	4,875
2025-03-28	0.090	0.090	0.089	0.090	2.700	9,282
2025-03-27	0.090	0.090	0.089	0.090	2.694	2,155
2025-03-26	0.090	0.090	0.089	0.090	2.700	3,995
2025-03-25	0.089	0.090	0.089	0.090	2.706	13,801

← NewerPage 6 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.