Atende S.A. (ATD.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.1400 | 3.1700 | 3.0500 | 3.0800 | 3.0800 | 32,951 |
| 25 Apr 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | 3.1800 | 19,883 |
| 24 Apr 2024 | 3.1400 | 3.2000 | 3.1100 | 3.2000 | 3.2000 | 42,200 |
| 23 Apr 2024 | 3.0700 | 3.1600 | 3.0600 | 3.1400 | 3.1400 | 39,872 |
| 22 Apr 2024 | 3.0300 | 3.0800 | 3.0100 | 3.0700 | 3.0700 | 15,111 |
| 19 Apr 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0400 | 3.0400 | 9,204 |
| 18 Apr 2024 | 3.1000 | 3.1100 | 3.0600 | 3.0900 | 3.0900 | 14,430 |
| 17 Apr 2024 | 3.0900 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 13,459 |
| 16 Apr 2024 | 3.0800 | 3.1000 | 2.9700 | 3.0100 | 3.0100 | 37,736 |
| 15 Apr 2024 | 2.9300 | 3.1600 | 2.9300 | 3.0300 | 3.0300 | 109,562 |
| 12 Apr 2024 | 2.9700 | 2.9900 | 2.9300 | 2.9300 | 2.9300 | 19,632 |
| 11 Apr 2024 | 2.9900 | 2.9900 | 2.9400 | 2.9700 | 2.9700 | 31,348 |
| 10 Apr 2024 | 3.0800 | 3.0800 | 2.9400 | 2.9700 | 2.9700 | 49,675 |
| 09 Apr 2024 | 3.0800 | 3.0900 | 3.0000 | 3.0100 | 3.0100 | 29,903 |
| 08 Apr 2024 | 3.0300 | 3.0900 | 3.0000 | 3.0800 | 3.0800 | 41,216 |
| 05 Apr 2024 | 3.1400 | 3.1400 | 2.9800 | 3.0300 | 3.0300 | 22,917 |
| 04 Apr 2024 | 3.1200 | 3.1500 | 3.0300 | 3.0300 | 3.0300 | 31,007 |
| 03 Apr 2024 | 3.0400 | 3.1400 | 3.0000 | 3.0500 | 3.0500 | 43,571 |
| 02 Apr 2024 | 2.9900 | 3.0800 | 2.9300 | 3.0400 | 3.0400 | 59,170 |
| 28 Mar 2024 | 2.8300 | 3.0600 | 2.8300 | 2.9800 | 2.9800 | 91,024 |
| 27 Mar 2024 | 2.8100 | 2.8700 | 2.7900 | 2.8300 | 2.8300 | 79,495 |
| 26 Mar 2024 | 2.7400 | 2.8100 | 2.7400 | 2.8100 | 2.8100 | 16,846 |
| 25 Mar 2024 | 2.7400 | 2.7800 | 2.7300 | 2.7600 | 2.7600 | 19,123 |
| 22 Mar 2024 | 2.7900 | 2.8100 | 2.7300 | 2.7400 | 2.7400 | 40,298 |
| 21 Mar 2024 | 2.8200 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | 19,374 |
| 20 Mar 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 15,569 |
| 19 Mar 2024 | 2.8500 | 2.8500 | 2.8000 | 2.8500 | 2.8500 | 17,953 |
| 18 Mar 2024 | 2.8200 | 2.8500 | 2.8000 | 2.8400 | 2.8400 | 21,866 |
| 15 Mar 2024 | 2.8900 | 2.9800 | 2.8100 | 2.8100 | 2.8100 | 66,031 |
| 14 Mar 2024 | 2.8100 | 2.9000 | 2.8100 | 2.8900 | 2.8900 | 29,864 |
| 13 Mar 2024 | 2.8000 | 2.8600 | 2.8000 | 2.8600 | 2.8600 | 14,266 |
| 12 Mar 2024 | 2.8600 | 2.8600 | 2.7800 | 2.8100 | 2.8100 | 34,184 |
| 11 Mar 2024 | 2.9200 | 2.9200 | 2.7600 | 2.8600 | 2.8600 | 78,884 |
| 08 Mar 2024 | 2.9900 | 2.9900 | 2.9000 | 2.9200 | 2.9200 | 59,581 |
| 07 Mar 2024 | 2.9700 | 3.0100 | 2.9300 | 2.9900 | 2.9900 | 43,296 |
| 06 Mar 2024 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | 2.9500 | 326,027 |
| 05 Mar 2024 | 3.3400 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 27,559 |
| 04 Mar 2024 | 3.2900 | 3.3500 | 3.2200 | 3.3500 | 3.3500 | 28,644 |
| 01 Mar 2024 | 3.2400 | 3.3000 | 3.1800 | 3.2900 | 3.2900 | 36,502 |
| 29 Feb 2024 | 3.3000 | 3.3200 | 3.2600 | 3.2600 | 3.2600 | 14,075 |
| 28 Feb 2024 | 3.3700 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 44,256 |
| 27 Feb 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3100 | 3.3100 | 11,124 |
| 26 Feb 2024 | 3.3800 | 3.3800 | 3.3100 | 3.3200 | 3.3200 | 38,303 |
| 23 Feb 2024 | 3.3500 | 3.4000 | 3.3100 | 3.3200 | 3.3200 | 25,748 |
| 22 Feb 2024 | 3.3800 | 3.4100 | 3.3400 | 3.4100 | 3.4100 | 39,833 |
| 21 Feb 2024 | 3.3500 | 3.4100 | 3.3200 | 3.3400 | 3.3400 | 27,503 |
| 20 Feb 2024 | 3.3200 | 3.4000 | 3.2900 | 3.3500 | 3.3500 | 15,442 |
| 19 Feb 2024 | 3.3700 | 3.3700 | 3.3000 | 3.3600 | 3.3600 | 26,075 |
| 16 Feb 2024 | 3.2700 | 3.3600 | 3.2600 | 3.3000 | 3.3000 | 30,302 |
| 15 Feb 2024 | 3.3900 | 3.3900 | 3.2700 | 3.2900 | 3.2900 | 20,787 |
| 14 Feb 2024 | 3.3200 | 3.4100 | 3.3000 | 3.3300 | 3.3300 | 24,798 |
| 13 Feb 2024 | 3.3600 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 22,024 |
| 12 Feb 2024 | 3.3900 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | 36,446 |
| 09 Feb 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3600 | 3.3600 | 10,259 |
| 08 Feb 2024 | 3.3900 | 3.3900 | 3.3400 | 3.3400 | 3.3400 | 6,687 |
| 07 Feb 2024 | 3.3200 | 3.3900 | 3.3200 | 3.3700 | 3.3700 | 9,150 |
| 06 Feb 2024 | 3.3000 | 3.3300 | 3.2600 | 3.3200 | 3.3200 | 22,989 |
| 05 Feb 2024 | 3.3200 | 3.3300 | 3.2300 | 3.3000 | 3.3000 | 69,360 |
| 02 Feb 2024 | 3.4400 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 54,467 |
| 01 Feb 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3900 | 3.3900 | 42,722 |
| 31 Jan 2024 | 3.4800 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 24,191 |
| 30 Jan 2024 | 3.5100 | 3.5100 | 3.4200 | 3.4500 | 3.4500 | 9,571 |
| 29 Jan 2024 | 3.5100 | 3.5500 | 3.4700 | 3.5100 | 3.5100 | 24,159 |
| 26 Jan 2024 | 3.5300 | 3.5800 | 3.5000 | 3.5300 | 3.5300 | 13,768 |
| 25 Jan 2024 | 3.5400 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | 10,248 |
| 24 Jan 2024 | 3.5300 | 3.5400 | 3.4600 | 3.5100 | 3.5100 | 4,060 |
| 23 Jan 2024 | 3.5500 | 3.5500 | 3.4500 | 3.5300 | 3.5300 | 10,363 |
| 22 Jan 2024 | 3.5000 | 3.5500 | 3.4200 | 3.5300 | 3.5300 | 22,590 |
| 19 Jan 2024 | 3.5500 | 3.5500 | 3.4700 | 3.5500 | 3.5500 | 14,238 |
| 18 Jan 2024 | 3.4700 | 3.5700 | 3.3600 | 3.5600 | 3.5600 | 25,799 |
| 17 Jan 2024 | 3.5500 | 3.5500 | 3.3500 | 3.4800 | 3.4800 | 41,314 |
| 16 Jan 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5600 | 3.5600 | 18,829 |
| 15 Jan 2024 | 3.6000 | 3.6000 | 3.5200 | 3.5400 | 3.5400 | 60,396 |
| 12 Jan 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5200 | 3.5200 | 29,555 |
| 11 Jan 2024 | 3.5100 | 3.5500 | 3.4600 | 3.5300 | 3.5300 | 40,731 |
| 10 Jan 2024 | 3.5700 | 3.5700 | 3.4800 | 3.4800 | 3.4800 | 23,136 |
| 09 Jan 2024 | 3.4500 | 3.6000 | 3.4500 | 3.5100 | 3.5100 | 100,960 |
| 08 Jan 2024 | 3.4500 | 3.4500 | 3.4100 | 3.4400 | 3.4400 | 7,137 |
| 05 Jan 2024 | 3.4200 | 3.4500 | 3.3700 | 3.4500 | 3.4500 | 14,508 |
| 04 Jan 2024 | 3.3900 | 3.4200 | 3.3600 | 3.4000 | 3.4000 | 26,966 |
| 03 Jan 2024 | 3.3700 | 3.3900 | 3.3400 | 3.3800 | 3.3800 | 24,617 |
| 02 Jan 2024 | 3.3800 | 3.4000 | 3.3200 | 3.3700 | 3.3700 | 24,402 |
| 29 Dec 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 11,221 |
| 28 Dec 2023 | 3.3600 | 3.4200 | 3.3300 | 3.4000 | 3.4000 | 9,286 |
| 27 Dec 2023 | 3.3200 | 3.3800 | 3.3200 | 3.3700 | 3.3700 | 67,758 |
| 22 Dec 2023 | 3.4300 | 3.4300 | 3.3300 | 3.3400 | 3.3400 | 68,382 |
| 21 Dec 2023 | 3.4000 | 3.4500 | 3.3500 | 3.4300 | 3.4300 | 15,914 |
| 20 Dec 2023 | 3.4300 | 3.4500 | 3.3500 | 3.3800 | 3.3800 | 37,838 |
| 19 Dec 2023 | 3.4900 | 3.4900 | 3.3800 | 3.4300 | 3.4300 | 19,919 |
| 18 Dec 2023 | 3.4200 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 44,748 |
| 15 Dec 2023 | 3.3200 | 3.4500 | 3.3200 | 3.4400 | 3.4400 | 55,330 |
| 14 Dec 2023 | 3.3300 | 3.3900 | 3.3300 | 3.3700 | 3.3700 | 17,717 |
| 13 Dec 2023 | 3.3700 | 3.3800 | 3.3300 | 3.3300 | 3.3300 | 18,242 |
| 12 Dec 2023 | 3.3900 | 3.4000 | 3.3500 | 3.3700 | 3.3700 | 25,166 |
| 11 Dec 2023 | 3.4200 | 3.4700 | 3.3900 | 3.3900 | 3.3900 | 15,518 |
| 08 Dec 2023 | 3.4500 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 17,553 |
| 07 Dec 2023 | 3.4800 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 10,964 |
| 06 Dec 2023 | 3.4000 | 3.4900 | 3.3900 | 3.4700 | 3.4700 | 74,908 |
| 05 Dec 2023 | 3.3000 | 3.4000 | 3.2900 | 3.3900 | 3.3900 | 20,882 |
| 04 Dec 2023 | 3.3500 | 3.3800 | 3.3000 | 3.3100 | 3.3100 | 30,939 |
| *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.