Atlanta Poland SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.500	18.800	18.500	18.800	16.230	300
2024-07-23	18.800	18.800	18.350	18.350	15.842	1,785
2024-07-22	18.700	18.800	18.700	18.800	16.230	809
2024-07-19	18.750	18.800	18.700	18.700	16.144	462
2024-07-18	18.750	18.750	18.600	18.600	16.058	297
2024-07-17	19.000	19.000	18.600	18.600	16.058	371
2024-07-16	19.000	19.000	19.000	19.000	16.403	170
2024-07-15	19.100	19.150	19.000	19.000	16.403	646
2024-07-12	18.750	19.300	18.750	19.100	16.489	2,342
2024-07-11	18.700	18.750	18.700	18.750	16.187	507
2024-07-10	18.700	18.700	18.700	18.700	16.144	507
2024-07-09	18.700	18.800	18.500	18.700	16.144	1,527
2024-07-08	18.400	18.650	18.400	18.650	16.101	1,171
2024-07-05	18.450	18.450	18.400	18.400	15.885	581
2024-07-04	18.350	18.500	18.350	18.500	15.971	227
2024-07-03	18.250	18.300	18.250	18.300	15.799	566
2024-07-02	18.100	18.650	17.950	18.250	15.755	3,392
2024-07-01	17.850	18.000	17.700	17.900	15.453	1,750
2024-06-28	17.200	17.850	17.200	17.850	15.410	1,095
2024-06-27	17.500	17.500	17.300	17.300	14.935	1,315
2024-06-26	17.600	17.700	17.600	17.700	15.281	359
2024-06-24	18.000	18.000	17.200	17.600	15.194	1,505
2024-06-21	17.850	17.900	17.100	17.900	15.453	2,811
2024-06-20	16.600	17.450	16.600	17.450	15.065	1,435
2024-06-19	17.000	17.150	16.800	17.000	14.676	1,555
2024-06-18	17.500	17.500	17.000	17.000	14.676	1,742
2024-06-17	17.500	17.500	17.300	17.500	15.108	810
2024-06-14	17.900	17.900	17.900	17.900	15.453	100
2024-06-12	17.800	18.000	17.500	17.500	15.108	438
2024-06-11	17.500	18.000	17.500	18.000	15.540	55
2024-06-10	17.700	18.000	17.600	17.600	15.194	403
2024-06-06	17.900	17.900	17.900	17.900	15.453	210
2024-06-04	17.500	17.850	17.500	17.850	15.410	1,507
2024-06-03	17.400	17.800	17.400	17.500	15.108	1,423
2024-05-31	17.500	17.500	17.500	17.500	15.108	50
2024-05-29	17.900	17.900	17.900	17.900	15.453	20
2024-05-28	18.250	18.250	16.800	18.000	15.540	4,335
2024-05-27	18.900	18.900	18.300	18.300	15.799	4,520
2024-05-24	19.150	19.150	18.700	19.050	16.446	804
2024-05-23	19.500	20.300	18.800	19.150	16.532	13,074
2024-05-22	19.000	19.500	19.000	19.500	16.835	501
2024-05-21	18.300	19.000	18.300	19.000	16.403	495
2024-05-20	18.700	18.700	18.700	18.700	16.144	1,300
2024-05-16	18.700	18.700	18.700	18.700	16.144	14
2024-05-14	18.200	18.700	18.200	18.700	16.144	44
2024-05-13	18.200	18.700	18.200	18.700	16.144	391
2024-05-10	18.250	18.700	18.250	18.700	16.144	105
2024-05-09	18.700	18.700	18.700	18.700	16.144	13
2024-05-08	18.600	18.700	18.600	18.600	16.058	662
2024-05-07	18.700	18.700	18.650	18.650	16.101	128
2024-05-06	18.250	18.650	18.250	18.650	16.101	1,041
2024-05-02	18.600	18.650	18.600	18.650	16.101	555
2024-04-30	18.250	18.600	18.250	18.600	16.058	385
2024-04-29	18.600	18.600	18.500	18.500	15.971	266
2024-04-26	18.400	18.700	18.400	18.700	16.144	11
2024-04-25	18.700	18.800	18.250	18.800	16.230	477
2024-04-24	18.900	18.900	18.000	18.900	16.317	850
2024-04-23	18.000	19.000	18.000	19.000	16.403	954
2024-04-22	19.200	19.500	18.800	19.000	16.403	1,345
2024-04-19	19.800	20.600	19.400	19.400	16.748	8,234

← NewerPage 10 of 20 · 1,146 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	1.0000 PLN
2025-02-06	0.8500 PLN
2024-08-09	1.0000 PLN
2024-01-19	0.4900 PLN
2023-03-27	0.3800 PLN
2022-03-08	0.3800 PLN
2021-03-08	0.2800 PLN
2020-03-06	0.2000 PLN
2019-06-06	1.0000 PLN

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