Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	2.550	2.570	2.500	2.500	2.500	12,277
2024-11-05	2.580	2.580	2.550	2.550	2.550	678
2024-11-04	2.540	2.580	2.540	2.550	2.550	13,164
2024-10-31	2.490	2.490	2.490	2.490	2.490	1,562
2024-10-30	2.540	2.580	2.490	2.550	2.550	9,908
2024-10-29	2.560	2.560	2.540	2.560	2.560	19,943
2024-10-28	2.480	2.570	2.470	2.570	2.570	12,418
2024-10-25	2.480	2.520	2.480	2.520	2.520	5
2024-10-24	2.530	2.530	2.530	2.530	2.530	1
2024-10-23	2.530	2.530	2.480	2.520	2.520	451
2024-10-22	2.470	2.540	2.470	2.540	2.540	2,657
2024-10-21	2.470	2.500	2.470	2.470	2.470	2,557
2024-10-18	2.540	2.540	2.360	2.500	2.500	3,043
2024-10-17	2.500	2.540	2.470	2.540	2.540	25,330
2024-10-16	2.470	2.540	2.470	2.540	2.540	6,244
2024-10-15	2.490	2.520	2.480	2.520	2.520	2,701
2024-10-14	2.500	2.500	2.480	2.500	2.500	1,448
2024-10-11	2.490	2.570	2.490	2.570	2.570	550
2024-10-10	2.560	2.560	2.490	2.560	2.560	1,147
2024-10-09	2.500	2.590	2.450	2.500	2.500	8,785
2024-10-08	2.520	2.520	2.450	2.480	2.480	16,514
2024-10-07	2.530	2.530	2.480	2.520	2.520	613
2024-10-04	2.500	2.550	2.480	2.490	2.490	3,209
2024-10-03	2.500	2.560	2.500	2.550	2.550	6,952
2024-10-02	2.550	2.550	2.500	2.540	2.540	1,447
2024-10-01	2.500	2.550	2.450	2.500	2.500	15,046
2024-09-30	2.550	2.550	2.480	2.490	2.490	3,310
2024-09-27	2.500	2.550	2.470	2.500	2.500	1,868
2024-09-26	2.560	2.580	2.500	2.550	2.550	5,657
2024-09-25	2.520	2.520	2.500	2.520	2.520	1,053
2024-09-24	2.560	2.560	2.500	2.550	2.550	27,867
2024-09-23	2.520	2.530	2.470	2.530	2.530	11,875
2024-09-20	2.560	2.580	2.520	2.520	2.520	2,872
2024-09-19	2.520	2.570	2.520	2.560	2.560	2,293
2024-09-18	2.520	2.570	2.510	2.570	2.570	1,818
2024-09-17	2.580	2.580	2.510	2.570	2.570	1,753
2024-09-16	2.580	2.600	2.550	2.560	2.560	708
2024-09-13	2.580	2.630	2.520	2.590	2.590	3,051
2024-09-12	2.780	2.940	2.580	2.590	2.590	61,928
2024-09-11	2.440	2.740	2.410	2.740	2.740	34,178
2024-09-10	2.410	2.450	2.400	2.450	2.450	3,413
2024-09-09	2.410	2.450	2.410	2.450	2.450	207
2024-09-06	2.490	2.490	2.360	2.470	2.470	906
2024-09-05	2.450	2.490	2.370	2.470	2.470	1,325
2024-09-04	2.510	2.510	2.450	2.490	2.490	16,272
2024-09-03	2.470	2.470	2.470	2.470	2.470	5,700
2024-09-02	2.480	2.520	2.460	2.510	2.510	8,471
2024-08-30	2.480	2.510	2.480	2.510	2.510	1,038
2024-08-29	2.430	2.520	2.430	2.520	2.520	9,469
2024-08-28	2.450	2.450	2.390	2.430	2.430	570
2024-08-27	2.460	2.460	2.390	2.400	2.400	2,265
2024-08-26	2.400	2.460	2.400	2.460	2.460	2,512
2024-08-23	2.440	2.460	2.400	2.460	2.460	4,861
2024-08-22	2.430	2.440	2.400	2.440	2.440	6,614
2024-08-21	2.380	2.450	2.380	2.450	2.450	3,897
2024-08-20	2.380	2.380	2.310	2.380	2.380	1,907
2024-08-19	2.340	2.410	2.320	2.400	2.400	1,478
2024-08-16	2.560	2.580	2.400	2.410	2.410	19,587
2024-08-14	2.500	2.590	2.450	2.580	2.580	7,778
2024-08-13	2.220	2.720	2.220	2.530	2.530	65,957

← NewerPage 8 of 14 · 828 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.