ATM Grupa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3.960 | 3.970 | 3.900 | 3.910 | 3.663 | 49,659 |
| 2026-02-06 | 3.940 | 3.960 | 3.900 | 3.940 | 3.691 | 10,690 |
| 2026-02-05 | 3.960 | 3.960 | 3.900 | 3.900 | 3.653 | 8,487 |
| 2026-02-04 | 3.970 | 3.970 | 3.940 | 3.950 | 3.700 | 10,673 |
| 2026-02-03 | 3.940 | 3.960 | 3.910 | 3.960 | 3.710 | 10,949 |
| 2026-02-02 | 3.920 | 3.950 | 3.900 | 3.940 | 3.691 | 11,420 |
| 2026-01-30 | 3.940 | 3.950 | 3.900 | 3.940 | 3.691 | 12,945 |
| 2026-01-29 | 3.970 | 3.970 | 3.900 | 3.940 | 3.691 | 13,611 |
| 2026-01-28 | 3.950 | 3.970 | 3.890 | 3.960 | 3.710 | 36,626 |
| 2026-01-27 | 3.920 | 3.950 | 3.890 | 3.910 | 3.663 | 7,746 |
| 2026-01-26 | 3.900 | 3.940 | 3.890 | 3.920 | 3.672 | 15,300 |
| 2026-01-23 | 3.930 | 3.930 | 3.900 | 3.930 | 3.682 | 7,993 |
| 2026-01-22 | 3.900 | 3.940 | 3.890 | 3.930 | 3.682 | 22,546 |
| 2026-01-21 | 3.950 | 3.960 | 3.890 | 3.890 | 3.644 | 39,512 |
| 2026-01-20 | 3.950 | 3.950 | 3.900 | 3.920 | 3.672 | 36,812 |
| 2026-01-19 | 3.950 | 3.970 | 3.920 | 3.940 | 3.691 | 10,388 |
| 2026-01-16 | 3.950 | 3.960 | 3.920 | 3.950 | 3.700 | 8,816 |
| 2026-01-15 | 3.950 | 3.950 | 3.920 | 3.950 | 3.700 | 9,661 |
| 2026-01-14 | 3.960 | 3.960 | 3.930 | 3.930 | 3.682 | 46,733 |
| 2026-01-13 | 3.960 | 3.960 | 3.920 | 3.940 | 3.691 | 8,565 |
| 2026-01-12 | 3.980 | 3.980 | 3.940 | 3.960 | 3.710 | 18,713 |
| 2026-01-09 | 3.900 | 3.970 | 3.900 | 3.970 | 3.719 | 18,713 |
| 2026-01-08 | 3.990 | 3.990 | 3.900 | 3.900 | 3.653 | 43,431 |
| 2026-01-07 | 3.970 | 3.980 | 3.950 | 3.980 | 3.728 | 40,149 |
| 2026-01-05 | 4.000 | 4.000 | 3.950 | 3.960 | 3.710 | 30,816 |
| 2026-01-02 | 3.900 | 3.980 | 3.900 | 3.970 | 3.719 | 38,567 |
| 2025-12-30 | 3.970 | 3.970 | 3.900 | 3.900 | 3.653 | 18,571 |
| 2025-12-29 | 3.900 | 3.940 | 3.860 | 3.940 | 3.691 | 9,560 |
| 2025-12-23 | 3.900 | 3.900 | 3.820 | 3.900 | 3.653 | 7,168 |
| 2025-12-22 | 3.800 | 3.900 | 3.720 | 3.900 | 3.653 | 22,791 |
| 2025-12-19 | 3.830 | 3.880 | 3.770 | 3.770 | 3.532 | 29,590 |
| 2025-12-18 | 3.740 | 3.900 | 3.740 | 3.830 | 3.588 | 29,314 |
| 2025-12-17 | 3.760 | 3.760 | 3.720 | 3.730 | 3.494 | 5,150 |
| 2025-12-16 | 3.720 | 3.770 | 3.710 | 3.760 | 3.522 | 5,102 |
| 2025-12-15 | 3.750 | 3.790 | 3.710 | 3.720 | 3.485 | 15,263 |
| 2025-12-12 | 3.800 | 3.800 | 3.750 | 3.790 | 3.550 | 3,373 |
| 2025-12-11 | 3.790 | 3.790 | 3.720 | 3.780 | 3.541 | 3,568 |
| 2025-12-10 | 3.720 | 3.790 | 3.720 | 3.770 | 3.532 | 7,027 |
| 2025-12-09 | 3.760 | 3.760 | 3.710 | 3.710 | 3.475 | 12,274 |
| 2025-12-08 | 3.740 | 3.800 | 3.670 | 3.760 | 3.522 | 23,078 |
| 2025-12-05 | 3.760 | 3.840 | 3.740 | 3.750 | 3.513 | 37,000 |
| 2025-12-04 | 3.920 | 3.920 | 3.720 | 3.840 | 3.597 | 35,470 |
| 2025-12-03 | 3.890 | 3.920 | 3.850 | 3.890 | 3.644 | 8,220 |
| 2025-12-02 | 3.860 | 3.930 | 3.860 | 3.910 | 3.663 | 11,678 |
| 2025-12-01 | 3.950 | 3.960 | 3.850 | 3.940 | 3.691 | 31,216 |
| 2025-11-28 | 4.030 | 4.050 | 3.940 | 3.960 | 3.710 | 138,919 |
| 2025-11-27 | 3.950 | 3.960 | 3.900 | 3.960 | 3.710 | 6,282 |
| 2025-11-26 | 3.930 | 3.940 | 3.910 | 3.940 | 3.691 | 2,604 |
| 2025-11-25 | 3.940 | 3.940 | 3.860 | 3.870 | 3.625 | 2,098 |
| 2025-11-24 | 3.920 | 3.940 | 3.920 | 3.940 | 3.691 | 529 |
| 2025-11-21 | 3.950 | 3.950 | 3.860 | 3.920 | 3.672 | 33,636 |
| 2025-11-20 | 3.920 | 3.980 | 3.920 | 3.950 | 3.700 | 3,721 |
| 2025-11-19 | 4.000 | 4.000 | 3.910 | 3.920 | 3.672 | 3,552 |
| 2025-11-18 | 3.970 | 3.990 | 3.940 | 3.950 | 3.700 | 3,794 |
| 2025-11-17 | 3.970 | 3.970 | 3.920 | 3.930 | 3.682 | 3,695 |
| 2025-11-14 | 3.970 | 3.970 | 3.860 | 3.930 | 3.682 | 8,865 |
| 2025-11-13 | 3.970 | 3.980 | 3.950 | 3.950 | 3.700 | 4,574 |
| 2025-11-12 | 3.980 | 3.980 | 3.910 | 3.970 | 3.719 | 6,998 |
| 2025-11-10 | 3.900 | 3.990 | 3.900 | 3.950 | 3.700 | 3,569 |
| 2025-11-07 | 3.940 | 4.000 | 3.900 | 3.900 | 3.653 | 13,345 |
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.