ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.280 | 3.300 | 3.200 | 3.250 | 2.728 | 40,485 |
| 2024-02-29 | 3.260 | 3.300 | 3.260 | 3.280 | 2.753 | 2,878 |
| 2024-02-28 | 3.260 | 3.290 | 3.250 | 3.260 | 2.736 | 2,065 |
| 2024-02-27 | 3.300 | 3.310 | 3.240 | 3.250 | 2.728 | 24,354 |
| 2024-02-26 | 3.360 | 3.400 | 3.320 | 3.360 | 2.820 | 3,610 |
| 2024-02-23 | 3.250 | 3.360 | 3.230 | 3.360 | 2.820 | 10,038 |
| 2024-02-22 | 3.350 | 3.370 | 3.230 | 3.250 | 2.728 | 28,272 |
| 2024-02-21 | 3.400 | 3.450 | 3.330 | 3.330 | 2.795 | 20,755 |
| 2024-02-20 | 3.430 | 3.430 | 3.370 | 3.370 | 2.829 | 5,612 |
| 2024-02-19 | 3.420 | 3.420 | 3.380 | 3.380 | 2.837 | 10,488 |
| 2024-02-16 | 3.420 | 3.420 | 3.380 | 3.420 | 2.871 | 1,503 |
| 2024-02-15 | 3.430 | 3.430 | 3.380 | 3.420 | 2.871 | 1,326 |
| 2024-02-14 | 3.400 | 3.450 | 3.360 | 3.430 | 2.879 | 374 |
| 2024-02-13 | 3.430 | 3.450 | 3.300 | 3.430 | 2.879 | 16,085 |
| 2024-02-12 | 3.470 | 3.470 | 3.400 | 3.400 | 2.854 | 3,446 |
| 2024-02-09 | 3.410 | 3.420 | 3.390 | 3.400 | 2.854 | 3,231 |
| 2024-02-08 | 3.450 | 3.460 | 3.390 | 3.420 | 2.871 | 8,451 |
| 2024-02-07 | 3.440 | 3.440 | 3.420 | 3.440 | 2.888 | 3,318 |
| 2024-02-06 | 3.410 | 3.450 | 3.400 | 3.440 | 2.888 | 9,635 |
| 2024-02-05 | 3.440 | 3.450 | 3.400 | 3.420 | 2.871 | 1,824 |
| 2024-02-02 | 3.430 | 3.450 | 3.400 | 3.410 | 2.862 | 80,099 |
| 2024-02-01 | 3.440 | 3.440 | 3.370 | 3.370 | 2.829 | 15,736 |
| 2024-01-31 | 3.340 | 3.440 | 3.330 | 3.440 | 2.888 | 10,446 |
| 2024-01-30 | 3.440 | 3.460 | 3.360 | 3.360 | 2.820 | 8,493 |
| 2024-01-29 | 3.390 | 3.440 | 3.380 | 3.440 | 2.888 | 1,095 |
| 2024-01-26 | 3.440 | 3.440 | 3.380 | 3.380 | 2.837 | 1,453 |
| 2024-01-25 | 3.400 | 3.450 | 3.370 | 3.400 | 2.854 | 2,423 |
| 2024-01-24 | 3.410 | 3.450 | 3.380 | 3.400 | 2.854 | 7,726 |
| 2024-01-23 | 3.450 | 3.450 | 3.400 | 3.410 | 2.862 | 1,183 |
| 2024-01-22 | 3.450 | 3.450 | 3.400 | 3.410 | 2.862 | 3,368 |
| 2024-01-19 | 3.390 | 3.490 | 3.390 | 3.450 | 2.896 | 21,058 |
| 2024-01-18 | 3.450 | 3.450 | 3.390 | 3.390 | 2.846 | 9,130 |
| 2024-01-17 | 3.400 | 3.450 | 3.400 | 3.400 | 2.854 | 4,627 |
| 2024-01-16 | 3.420 | 3.420 | 3.380 | 3.400 | 2.854 | 2,053 |
| 2024-01-15 | 3.470 | 3.470 | 3.400 | 3.420 | 2.871 | 4,129 |
| 2024-01-12 | 3.450 | 3.490 | 3.450 | 3.450 | 2.896 | 2,674 |
| 2024-01-11 | 3.410 | 3.470 | 3.410 | 3.420 | 2.871 | 6,017 |
| 2024-01-10 | 3.430 | 3.440 | 3.410 | 3.440 | 2.888 | 1,638 |
| 2024-01-09 | 3.430 | 3.490 | 3.390 | 3.430 | 2.879 | 7,650 |
| 2024-01-08 | 3.410 | 3.450 | 3.400 | 3.420 | 2.871 | 11,042 |
| 2024-01-05 | 3.510 | 3.540 | 3.410 | 3.450 | 2.896 | 12,314 |
| 2024-01-04 | 3.500 | 3.500 | 3.400 | 3.430 | 2.879 | 8,990 |
| 2024-01-03 | 3.520 | 3.530 | 3.400 | 3.500 | 2.938 | 11,077 |
| 2024-01-02 | 3.600 | 3.600 | 3.460 | 3.460 | 2.904 | 6,670 |
| 2023-12-29 | 3.580 | 3.580 | 3.450 | 3.540 | 2.971 | 5,065 |
| 2023-12-28 | 3.440 | 3.530 | 3.430 | 3.520 | 2.955 | 15,494 |
| 2023-12-27 | 3.490 | 3.540 | 3.420 | 3.440 | 2.888 | 24,602 |
| 2023-12-22 | 3.500 | 3.500 | 3.420 | 3.490 | 2.930 | 3,990 |
| 2023-12-21 | 3.550 | 3.550 | 3.420 | 3.470 | 2.913 | 12,242 |
| 2023-12-20 | 3.530 | 3.540 | 3.520 | 3.520 | 2.955 | 5,728 |
| 2023-12-19 | 3.550 | 3.550 | 3.530 | 3.530 | 2.963 | 748 |
| 2023-12-18 | 3.540 | 3.550 | 3.520 | 3.540 | 2.971 | 2,143 |
| 2023-12-15 | 3.620 | 3.620 | 3.540 | 3.540 | 2.971 | 2,758 |
| 2023-12-14 | 3.550 | 3.620 | 3.460 | 3.620 | 3.039 | 12,439 |
| 2023-12-13 | 3.580 | 3.640 | 3.450 | 3.550 | 2.980 | 2,751 |
| 2023-12-12 | 3.610 | 3.690 | 3.570 | 3.640 | 2.988 | 19,332 |
| 2023-12-11 | 3.520 | 3.620 | 3.520 | 3.610 | 2.964 | 4,437 |
| 2023-12-08 | 3.630 | 3.630 | 3.560 | 3.620 | 2.972 | 4,654 |
| 2023-12-07 | 3.600 | 3.630 | 3.560 | 3.620 | 2.972 | 4,388 |
| 2023-12-06 | 3.600 | 3.630 | 3.510 | 3.620 | 2.972 | 5,193 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.2700 PLN |
| 2025-06-04 | 0.1800 PLN |
| 2024-12-03 | 0.0800 PLN |
| 2024-05-29 | 0.1800 PLN |
| 2023-12-13 | 0.0800 PLN |
| 2023-06-30 | 0.1800 PLN |
| 2022-12-02 | 0.0800 PLN |
| 2022-06-02 | 0.2000 PLN |
| 2021-06-04 | 0.1500 PLN |
| 2020-08-07 | 0.0800 PLN |
| 2019-05-31 | 0.2300 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.