Atlantis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	2.230	2.250	2.230	2.230	2.230	9,061
2024-08-09	2.240	2.270	2.230	2.250	2.250	6,192
2024-08-08	2.280	2.280	2.230	2.270	2.270	1,966
2024-08-07	2.290	2.290	2.250	2.280	2.280	443
2024-08-06	2.290	2.290	2.230	2.290	2.290	4,138
2024-08-05	2.070	2.330	2.070	2.290	2.290	15,983
2024-08-02	2.320	2.340	2.250	2.300	2.300	1,313
2024-08-01	2.320	2.360	2.320	2.320	2.320	1,007
2024-07-31	2.320	2.360	2.230	2.360	2.360	2,362
2024-07-30	2.380	2.390	2.300	2.370	2.370	1,867
2024-07-29	2.400	2.400	2.290	2.400	2.400	1,672
2024-07-26	2.390	2.390	2.390	2.390	2.390	5
2024-07-25	2.450	2.460	2.300	2.400	2.400	3,402
2024-07-24	2.530	2.530	2.280	2.470	2.470	38,222
2024-07-23	2.500	2.530	2.420	2.530	2.530	4,294
2024-07-22	2.490	2.490	2.470	2.480	2.480	764
2024-07-19	2.530	2.570	2.480	2.500	2.500	663
2024-07-18	2.580	2.580	2.530	2.530	2.530	120
2024-07-17	2.500	2.590	2.400	2.480	2.480	8,968
2024-07-16	2.590	2.590	2.480	2.570	2.570	8,753
2024-07-15	2.510	2.600	2.510	2.590	2.590	3,748
2024-07-12	2.600	2.620	2.600	2.620	2.620	268
2024-07-11	2.540	2.640	2.520	2.570	2.570	584
2024-07-10	2.560	2.660	2.500	2.660	2.660	3,868
2024-07-09	2.560	2.610	2.540	2.600	2.600	3,588
2024-07-08	2.560	2.600	2.550	2.570	2.570	3,204
2024-07-05	2.570	2.620	2.570	2.610	2.610	821
2024-07-04	2.690	2.690	2.560	2.630	2.630	4,624
2024-07-03	2.700	2.740	2.640	2.700	2.700	2,450
2024-07-02	2.640	2.700	2.600	2.700	2.700	3,388
2024-07-01	2.700	2.700	2.630	2.680	2.680	75
2024-06-28	2.690	2.700	2.640	2.640	2.640	856
2024-06-27	2.660	2.720	2.660	2.690	2.690	6,588
2024-06-26	2.660	2.710	2.660	2.660	2.660	1,933
2024-06-25	2.710	2.710	2.660	2.700	2.700	188
2024-06-24	2.660	2.730	2.660	2.700	2.700	3,131
2024-06-21	2.660	2.740	2.660	2.660	2.660	6,844
2024-06-20	2.660	2.690	2.660	2.690	2.690	2,580
2024-06-19	2.620	2.700	2.600	2.660	2.660	4,497
2024-06-18	2.620	2.650	2.620	2.650	2.650	1,122
2024-06-17	2.670	2.750	2.620	2.670	2.670	2,537
2024-06-14	2.750	2.790	2.710	2.720	2.720	2,364
2024-06-13	2.780	2.800	2.730	2.790	2.790	5,942
2024-06-12	2.770	2.790	2.750	2.750	2.750	6,461
2024-06-11	2.860	2.910	2.710	2.770	2.770	21,397
2024-06-10	2.520	3.000	2.520	3.000	3.000	63,936
2024-06-07	2.600	2.620	2.510	2.610	2.610	58,735
2024-06-06	2.680	2.700	2.500	2.610	2.610	48,485
2024-06-05	2.540	2.680	2.540	2.680	2.680	42,198
2024-06-04	2.710	2.710	2.440	2.550	2.550	54,008
2024-06-03	2.790	2.850	2.710	2.720	2.720	17,964
2024-05-31	2.700	2.840	2.700	2.750	2.750	10,774
2024-05-29	2.720	2.780	2.700	2.730	2.730	4,862
2024-05-28	2.610	2.720	2.610	2.700	2.700	5,472
2024-05-27	2.670	2.700	2.600	2.680	2.680	9,785
2024-05-24	2.580	2.690	2.580	2.670	2.670	14,321
2024-05-23	2.540	2.600	2.540	2.580	2.580	5,335
2024-05-22	2.570	2.640	2.500	2.540	2.540	42,351
2024-05-21	2.550	2.600	2.480	2.540	2.540	15,225
2024-05-20	2.590	2.640	2.510	2.550	2.550	13,586

← NewerPage 9 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.