Atal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	58.800	59.800	58.700	59.400	55.184	3,602
2026-02-06	59.200	59.200	58.400	58.700	54.534	5,921
2026-02-05	59.100	59.200	58.500	59.000	54.812	3,081
2026-02-04	59.700	59.800	58.500	59.400	55.184	14,488
2026-02-03	58.200	59.800	58.200	59.000	54.812	32,072
2026-02-02	57.700	58.000	57.200	57.900	53.790	9,690
2026-01-30	57.800	57.800	57.300	57.800	53.698	1,961
2026-01-29	57.800	57.800	57.200	57.800	53.698	2,918
2026-01-28	57.900	58.000	57.400	57.800	53.698	2,735
2026-01-27	58.200	58.200	57.600	57.900	53.790	9,407
2026-01-26	57.600	58.000	57.600	57.900	53.790	6,298
2026-01-23	59.000	59.000	57.800	57.900	53.790	2,499
2026-01-22	58.800	59.000	57.800	58.000	53.883	4,221
2026-01-21	58.600	59.000	57.500	58.000	53.883	5,301
2026-01-20	58.300	58.300	57.200	57.700	53.605	3,330
2026-01-19	58.700	59.200	57.900	58.300	54.162	8,653
2026-01-16	59.000	59.500	58.500	58.700	54.534	3,848
2026-01-15	59.000	59.000	58.000	58.300	54.162	6,298
2026-01-14	59.400	59.500	58.100	58.700	54.534	3,359
2026-01-13	59.800	59.900	58.800	59.000	54.812	6,675
2026-01-12	61.000	61.000	59.500	59.900	55.648	11,652
2026-01-09	59.800	60.000	59.300	59.800	55.556	3,246
2026-01-08	60.600	60.700	58.900	59.800	55.556	28,572
2026-01-07	59.000	60.000	58.800	60.000	55.741	44,508
2026-01-05	57.800	59.000	57.600	58.600	54.441	14,500
2026-01-02	58.400	58.500	57.000	57.800	53.698	13,410
2025-12-30	55.700	56.000	55.000	55.600	51.654	5,211
2025-12-29	54.300	54.700	54.200	54.400	50.539	11,925
2025-12-23	54.800	54.800	53.100	53.900	50.074	4,427
2025-12-22	53.000	54.000	52.000	53.500	49.703	46,375
2025-12-19	53.900	54.000	52.000	52.000	48.309	10,473
2025-12-18	55.500	55.500	52.000	54.000	50.167	7,959
2025-12-17	56.800	56.800	54.900	55.400	51.468	8,239
2025-12-16	56.800	56.800	55.500	55.500	51.561	2,178
2025-12-15	56.700	56.700	56.300	56.500	52.490	4,592
2025-12-12	56.800	56.800	55.500	56.100	52.118	3,770
2025-12-11	56.200	56.400	55.900	55.900	51.932	2,034
2025-12-10	56.000	56.400	55.900	56.200	52.211	1,226
2025-12-09	56.500	56.500	56.000	56.000	52.025	3,792
2025-12-08	56.100	56.500	56.000	56.000	52.025	3,500
2025-12-05	57.000	57.000	56.000	56.100	52.118	1,116
2025-12-04	56.000	57.000	56.000	56.500	52.490	4,203
2025-12-03	56.500	56.600	55.300	56.000	52.025	2,645
2025-12-02	56.500	56.500	55.500	56.500	52.490	1,756
2025-12-01	57.600	57.700	55.200	56.500	52.490	4,951
2025-11-28	55.500	56.800	55.500	56.600	52.583	1,541
2025-11-27	55.900	56.000	55.200	55.500	51.561	3,227
2025-11-26	55.000	55.900	55.000	55.700	51.747	1,667
2025-11-25	55.700	55.700	54.700	54.900	51.003	4,313
2025-11-24	54.600	56.000	54.500	55.000	51.096	1,765
2025-11-21	56.600	56.600	52.200	54.500	50.632	13,463
2025-11-20	56.600	57.500	54.800	56.400	52.397	6,776
2025-11-19	57.200	57.500	56.500	56.500	52.490	2,251
2025-11-18	58.300	58.300	57.200	57.200	53.140	1,032
2025-11-17	58.900	59.000	57.500	57.700	53.605	1,060
2025-11-14	59.000	59.000	57.300	58.000	53.883	2,848
2025-11-13	59.000	59.000	58.300	58.700	54.534	1,856
2025-11-12	58.800	58.900	58.200	58.600	54.441	3,217
2025-11-10	58.800	59.000	57.300	58.200	54.069	2,876
2025-11-07	58.900	58.900	58.200	58.800	54.627	1,364

← NewerPage 4 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	4.5000 PLN
2025-07-14	5.5000 PLN
2024-06-26	6.0000 PLN
2023-06-21	5.0000 PLN
2022-06-22	6.0000 PLN
2021-07-06	3.0300 PLN
2019-06-25	4.7000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.