Atomic Jelly S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.950	0.950	0.950	0.950	0.233	25
2025-07-17	0.910	0.950	0.910	0.950	0.233	143
2025-07-16	0.960	0.970	0.920	0.960	0.235	18,561
2025-07-15	0.880	0.970	0.880	0.960	0.235	57,546
2025-07-14	0.920	0.930	0.830	0.880	0.216	49,415
2025-07-11	0.805	0.920	0.805	0.920	0.225	53,540
2025-07-10	0.845	0.845	0.845	0.845	0.207	41
2025-07-09	0.845	0.845	0.845	0.845	0.207	298
2025-07-07	0.830	0.860	0.805	0.860	0.211	14,976
2025-07-04	0.890	0.890	0.820	0.860	0.211	6,841
2025-07-03	0.890	0.890	0.890	0.890	0.218	4
2025-07-02	0.890	0.910	0.840	0.840	0.206	11,896
2025-07-01	0.850	0.900	0.830	0.900	0.220	20,460
2025-06-30	0.830	0.890	0.830	0.890	0.218	13,440
2025-06-27	0.890	0.930	0.840	0.930	0.228	12,129
2025-06-26	0.860	0.930	0.840	0.930	0.228	9,434
2025-06-23	0.900	0.920	0.880	0.920	0.225	8,188
2025-06-20	0.920	0.950	0.900	0.940	0.230	8,911
2025-06-18	0.950	0.950	0.950	0.950	0.233	82
2025-06-17	0.940	0.950	0.940	0.950	0.233	817
2025-06-13	0.900	0.940	0.890	0.940	0.230	4,913
2025-06-11	0.940	0.940	0.940	0.940	0.230	61
2025-06-10	0.965	0.965	0.900	0.940	0.230	10,291
2025-06-09	0.950	0.970	0.950	0.970	0.238	8,372
2025-06-06	0.950	0.950	0.950	0.950	0.233	1,058
2025-06-05	0.950	0.950	0.950	0.950	0.233	82
2025-06-04	0.950	0.950	0.950	0.950	0.233	143
2025-06-03	0.960	0.960	0.960	0.960	0.235	61
2025-06-02	0.940	0.950	0.940	0.950	0.233	6,081
2025-05-30	0.930	0.930	0.930	0.930	0.228	14,890
2025-05-29	0.940	0.950	0.810	0.950	0.233	70,129
2025-05-28	0.965	0.985	0.900	0.985	0.241	21,645
2025-05-27	0.835	0.960	0.835	0.960	0.235	69,794
2025-05-26	0.860	0.860	0.835	0.835	0.205	27,624
2025-05-23	0.885	0.885	0.860	0.860	0.211	527
2025-05-22	0.965	0.965	0.840	0.890	0.218	27,844
2025-05-21	0.960	0.965	0.960	0.965	0.236	490
2025-05-20	0.965	0.965	0.965	0.965	0.236	82
2025-05-19	0.965	0.965	0.965	0.965	0.236	61
2025-05-14	0.975	0.975	0.880	0.975	0.239	52,001
2025-05-12	0.995	0.995	0.995	0.995	0.244	1,225
2025-05-09	1.000	1.000	0.995	0.995	0.244	4,288
2025-05-08	1.010	1.010	1.010	1.010	0.247	6,122
2025-05-07	0.940	1.000	0.940	1.000	0.245	39,059
2025-05-06	0.950	0.950	0.950	0.950	0.233	61
2025-05-05	0.920	0.950	0.920	0.950	0.233	4,946
2025-05-02	0.950	0.950	0.950	0.950	0.233	82
2025-04-30	1.030	1.030	0.880	0.950	0.233	79,547
2025-04-25	0.970	1.040	0.970	1.040	0.255	36,755
2025-04-23	0.980	0.980	0.920	0.975	0.239	2,205
2025-04-22	0.980	0.980	0.980	0.980	0.240	8,168
2025-04-17	0.960	0.960	0.960	0.960	0.235	61
2025-04-16	0.960	0.960	0.905	0.960	0.235	4,598
2025-04-15	1.010	1.010	0.950	0.960	0.235	9,025
2025-04-14	1.010	1.020	1.010	1.020	0.250	245
2025-04-11	0.980	1.000	0.980	1.000	0.245	858
2025-04-10	0.955	0.955	0.955	0.955	0.234	8,372
2025-04-09	0.950	0.955	0.950	0.955	0.234	1,491
2025-04-08	0.995	1.000	0.950	0.950	0.233	1,887
2025-04-07	0.910	1.040	0.910	1.040	0.255	32,504

← NewerPage 6 of 18 · 1,075 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.