Atende S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.410	2.440	2.400	2.400	2.257	17,014
2025-02-19	2.450	2.460	2.410	2.420	2.275	42,916
2025-02-18	2.470	2.500	2.450	2.450	2.304	47,825
2025-02-17	2.500	2.540	2.460	2.480	2.332	31,477
2025-02-14	2.500	2.540	2.480	2.500	2.351	6,522
2025-02-13	2.510	2.510	2.460	2.480	2.332	11,468
2025-02-12	2.500	2.540	2.470	2.480	2.332	18,415
2025-02-11	2.500	2.530	2.450	2.500	2.351	46,503
2025-02-10	2.540	2.540	2.500	2.540	2.388	21,230
2025-02-07	2.540	2.540	2.500	2.540	2.388	6,661
2025-02-06	2.510	2.570	2.500	2.500	2.351	66,005
2025-02-05	2.600	2.650	2.510	2.510	2.360	13,456
2025-02-04	2.550	2.550	2.490	2.500	2.351	39,398
2025-02-03	2.520	2.550	2.500	2.550	2.398	14,574
2025-01-31	2.710	2.710	2.500	2.530	2.379	56,537
2025-01-30	2.600	2.600	2.540	2.580	2.426	3,378
2025-01-29	2.590	2.590	2.540	2.580	2.426	2,173
2025-01-28	2.650	2.690	2.540	2.580	2.426	18,923
2025-01-27	2.670	2.710	2.560	2.630	2.473	15,478
2025-01-24	2.660	2.700	2.660	2.700	2.539	3,424
2025-01-23	2.660	2.720	2.650	2.700	2.539	3,579
2025-01-22	2.710	2.710	2.650	2.660	2.501	2,592
2025-01-21	2.730	2.730	2.640	2.710	2.548	9,190
2025-01-20	2.740	2.820	2.650	2.730	2.567	11,529
2025-01-17	2.610	2.720	2.520	2.720	2.557	19,696
2025-01-16	2.510	2.610	2.510	2.610	2.454	10,594
2025-01-15	2.590	2.590	2.520	2.540	2.388	1,742
2025-01-14	2.560	2.600	2.520	2.540	2.388	3,586
2025-01-13	2.540	2.600	2.530	2.570	2.416	4,092
2025-01-10	2.590	2.590	2.540	2.540	2.388	7,887
2025-01-09	2.530	2.590	2.500	2.550	2.398	7,879
2025-01-08	2.530	2.530	2.460	2.460	2.313	16,141
2025-01-07	2.490	2.590	2.430	2.510	2.360	31,921
2025-01-03	2.500	2.580	2.390	2.400	2.257	25,756
2025-01-02	2.370	2.510	2.310	2.500	2.351	113,823
2024-12-30	2.310	2.380	2.290	2.330	2.191	113,708
2024-12-27	2.290	2.450	2.290	2.370	2.228	184,745
2024-12-23	2.400	2.450	2.260	2.290	2.153	121,405
2024-12-20	2.430	2.460	2.400	2.430	2.285	17,516
2024-12-19	2.340	2.500	2.340	2.400	2.257	20,954
2024-12-18	2.290	2.500	2.260	2.360	2.219	115,953
2024-12-17	2.310	2.340	2.270	2.310	2.172	26,890
2024-12-16	2.300	2.340	2.270	2.330	2.191	39,958
2024-12-13	2.270	2.350	2.260	2.300	2.162	31,342
2024-12-12	2.300	2.300	2.210	2.270	2.134	105,863
2024-12-11	2.320	2.350	2.100	2.260	2.125	80,801
2024-12-10	2.390	2.400	2.280	2.330	2.191	27,623
2024-12-09	2.380	2.400	2.300	2.390	2.247	35,405
2024-12-06	2.400	2.430	2.380	2.380	2.238	33,019
2024-12-05	2.420	2.490	2.320	2.410	2.266	67,684
2024-12-04	2.570	2.570	2.440	2.440	2.294	20,909
2024-12-03	2.620	2.640	2.510	2.580	2.426	18,991
2024-12-02	2.600	2.650	2.600	2.650	2.492	73,160
2024-11-29	2.640	2.640	2.600	2.600	2.445	9,952
2024-11-28	2.660	2.660	2.610	2.620	2.463	13,412
2024-11-27	2.700	2.700	2.650	2.660	2.501	90,243
2024-11-26	2.820	2.820	2.660	2.720	2.557	59,980
2024-11-25	2.740	2.770	2.740	2.770	2.604	16,656
2024-11-22	2.830	2.830	2.750	2.770	2.604	20,543
2024-11-21	2.880	2.880	2.790	2.820	2.651	17,488

← NewerPage 8 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2500 PLN
2024-06-25	0.1400 PLN
2021-05-26	1.0000 PLN
2020-07-23	0.2200 PLN
2019-07-01	0.2200 PLN

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