ATM Grupa S.A. (ATG.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 03:06PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.2300 | 4.2500 | 4.1200 | 4.1200 | 4.1200 | 10,238 |
| 20 Jun 2024 | 4.2200 | 4.2200 | 4.1600 | 4.2100 | 4.2100 | 884 |
| 19 Jun 2024 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 6,211 |
| 18 Jun 2024 | 4.2600 | 4.2600 | 4.1700 | 4.1700 | 4.1700 | 3,023 |
| 17 Jun 2024 | 4.1900 | 4.2800 | 4.1600 | 4.2100 | 4.2100 | 7,002 |
| 14 Jun 2024 | 4.1600 | 4.1600 | 4.1400 | 4.1500 | 4.1500 | 3,178 |
| 13 Jun 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 6,992 |
| 12 Jun 2024 | 4.3200 | 4.3200 | 4.1800 | 4.2200 | 4.2200 | 5,692 |
| 11 Jun 2024 | 4.3600 | 4.3700 | 4.3100 | 4.3300 | 4.3300 | 7,427 |
| 10 Jun 2024 | 4.2600 | 4.3800 | 4.2500 | 4.3600 | 4.3600 | 23,963 |
| 07 Jun 2024 | 4.3700 | 4.3700 | 4.1200 | 4.2700 | 4.2700 | 23,122 |
| 06 Jun 2024 | 4.2800 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 14,656 |
| 05 Jun 2024 | 4.1200 | 4.2900 | 4.1200 | 4.2800 | 4.2800 | 35,354 |
| 04 Jun 2024 | 4.1500 | 4.1600 | 4.0700 | 4.1300 | 4.1300 | 9,889 |
| 03 Jun 2024 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | 4.1500 | 46,712 |
| 31 May 2024 | 3.9100 | 4.0500 | 3.9100 | 4.0000 | 4.0000 | 12,311 |
| 29 May 2024 | 4.0900 | 4.1000 | 3.7800 | 3.9900 | 3.9900 | 21,826 |
| 29 May 2024 | 0.18 Dividend | |||||
| 28 May 2024 | 4.1300 | 4.1400 | 4.0100 | 4.1200 | 3.9400 | 7,829 |
| 27 May 2024 | 4.0800 | 4.1400 | 4.0700 | 4.1300 | 3.9496 | 8,694 |
| 24 May 2024 | 4.1500 | 4.1500 | 4.0700 | 4.0700 | 3.8922 | 1,805 |
| 23 May 2024 | 4.0900 | 4.1500 | 4.0700 | 4.1100 | 3.9304 | 8,357 |
| 22 May 2024 | 4.0700 | 4.0800 | 4.0500 | 4.0700 | 3.8922 | 8,163 |
| 21 May 2024 | 4.1100 | 4.1200 | 4.0700 | 4.0900 | 3.9113 | 4,292 |
| 20 May 2024 | 4.1500 | 4.1500 | 4.1000 | 4.1100 | 3.9304 | 10,613 |
| 17 May 2024 | 4.1700 | 4.1700 | 4.1000 | 4.1500 | 3.9687 | 14,140 |
| 16 May 2024 | 4.0300 | 4.1700 | 4.0100 | 4.1700 | 3.9878 | 40,448 |
| 15 May 2024 | 4.0100 | 4.0400 | 4.0100 | 4.0200 | 3.8444 | 7,566 |
| 14 May 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0100 | 3.8348 | 7,847 |
| 13 May 2024 | 4.0000 | 4.0700 | 3.9900 | 4.0200 | 3.8444 | 17,569 |
| 10 May 2024 | 3.9900 | 4.0200 | 3.9800 | 3.9900 | 3.8157 | 4,303 |
| 09 May 2024 | 4.0400 | 4.0400 | 3.9900 | 3.9900 | 3.8157 | 7,731 |
| 08 May 2024 | 4.0200 | 4.0700 | 3.9500 | 4.0400 | 3.8635 | 26,071 |
| 07 May 2024 | 3.8900 | 4.0000 | 3.8800 | 4.0000 | 3.8252 | 51,365 |
| 06 May 2024 | 3.8800 | 3.9200 | 3.8500 | 3.8700 | 3.7009 | 16,882 |
| 02 May 2024 | 3.8500 | 3.9200 | 3.8500 | 3.8800 | 3.7105 | 13,192 |
| 30 Apr 2024 | 3.9100 | 3.9300 | 3.8500 | 3.8500 | 3.6818 | 18,614 |
| 29 Apr 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9100 | 3.7392 | 49,798 |
| 26 Apr 2024 | 3.9200 | 3.9400 | 3.6300 | 3.9000 | 3.7296 | 59,475 |
| 25 Apr 2024 | 3.9000 | 4.0300 | 3.8200 | 3.9000 | 3.7296 | 151,491 |
| 24 Apr 2024 | 3.7000 | 3.9300 | 3.7000 | 3.9000 | 3.7296 | 169,183 |
| 23 Apr 2024 | 3.6000 | 3.6800 | 3.5000 | 3.6800 | 3.5192 | 160,712 |
| 22 Apr 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5000 | 3.3471 | 282,601 |
| 19 Apr 2024 | 3.2000 | 3.2100 | 3.1800 | 3.2000 | 3.0602 | 3,156 |
| 18 Apr 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1700 | 3.0315 | 4,844 |
| 17 Apr 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 3.0124 | 3,586 |
| 16 Apr 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1300 | 2.9933 | 6,715 |
| 15 Apr 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 2.9933 | 7,380 |
| 12 Apr 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.0315 | 3,426 |
| 11 Apr 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.0602 | 5,676 |
| 10 Apr 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.0506 | 6,747 |
| 09 Apr 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.0506 | 8,967 |
| 08 Apr 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1900 | 3.0506 | 34,648 |
| 05 Apr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.0219 | 11,844 |
| 04 Apr 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.0506 | 13,868 |
| 03 Apr 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2300 | 3.0889 | 9,939 |
| 02 Apr 2024 | 3.2300 | 3.2600 | 3.2200 | 3.2300 | 3.0889 | 4,549 |
| 28 Mar 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2400 | 3.0984 | 3,743 |
| 27 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.0698 | 9,702 |
| 26 Mar 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.0793 | 11,400 |
| 25 Mar 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2200 | 3.0793 | 8,862 |
| 22 Mar 2024 | 3.1500 | 3.2200 | 3.1000 | 3.2000 | 3.0602 | 30,178 |
| 21 Mar 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1400 | 3.0028 | 7,014 |
| 20 Mar 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1500 | 3.0124 | 21,347 |
| 19 Mar 2024 | 3.3300 | 3.3400 | 3.0600 | 3.2000 | 3.0602 | 70,306 |
| 18 Mar 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | 3.1750 | 1,932 |
| 15 Mar 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.1558 | 1,201 |
| 14 Mar 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3400 | 3.1941 | 4,048 |
| 13 Mar 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3400 | 3.1941 | 7,458 |
| 12 Mar 2024 | 3.3000 | 3.3700 | 3.2700 | 3.3700 | 3.2228 | 12,874 |
| 11 Mar 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.1463 | 12,822 |
| 08 Mar 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2700 | 3.1271 | 1,814 |
| 07 Mar 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.1271 | 5,110 |
| 06 Mar 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2900 | 3.1463 | 9,809 |
| 05 Mar 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2800 | 3.1367 | 5,696 |
| 04 Mar 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2500 | 3.1080 | 8,043 |
| 01 Mar 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2500 | 3.1080 | 40,485 |
| 29 Feb 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2800 | 3.1367 | 2,878 |
| 28 Feb 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2600 | 3.1176 | 2,065 |
| 27 Feb 2024 | 3.3000 | 3.3100 | 3.2400 | 3.2500 | 3.1080 | 24,354 |
| 26 Feb 2024 | 3.3600 | 3.4000 | 3.3200 | 3.3600 | 3.2132 | 3,610 |
| 23 Feb 2024 | 3.2500 | 3.3600 | 3.2300 | 3.3600 | 3.2132 | 10,038 |
| 22 Feb 2024 | 3.3500 | 3.3700 | 3.2300 | 3.2500 | 3.1080 | 28,272 |
| 21 Feb 2024 | 3.4000 | 3.4500 | 3.3300 | 3.3300 | 3.1845 | 20,755 |
| 20 Feb 2024 | 3.4300 | 3.4300 | 3.3700 | 3.3700 | 3.2228 | 5,612 |
| 19 Feb 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.2323 | 10,488 |
| 16 Feb 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.2706 | 1,503 |
| 15 Feb 2024 | 3.4300 | 3.4300 | 3.3800 | 3.4200 | 3.2706 | 1,326 |
| 14 Feb 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4300 | 3.2801 | 374 |
| 13 Feb 2024 | 3.4300 | 3.4500 | 3.3000 | 3.4300 | 3.2801 | 16,085 |
| 12 Feb 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.2515 | 3,446 |
| 09 Feb 2024 | 3.4100 | 3.4200 | 3.3900 | 3.4000 | 3.2515 | 3,231 |
| 08 Feb 2024 | 3.4500 | 3.4600 | 3.3900 | 3.4200 | 3.2706 | 8,451 |
| 07 Feb 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4400 | 3.2897 | 3,318 |
| 06 Feb 2024 | 3.4100 | 3.4500 | 3.4000 | 3.4400 | 3.2897 | 9,635 |
| 05 Feb 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4200 | 3.2706 | 1,824 |
| 02 Feb 2024 | 3.4300 | 3.4500 | 3.4000 | 3.4100 | 3.2610 | 80,099 |
| 01 Feb 2024 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.2228 | 15,736 |
| 31 Jan 2024 | 3.3400 | 3.4400 | 3.3300 | 3.4400 | 3.2897 | 10,446 |
| 30 Jan 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3600 | 3.2132 | 8,493 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.