ATM Grupa S.A. (ATG.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
As of 09:00AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 425 |
| 02 May 2024 | 3.8500 | 3.9200 | 3.8500 | 3.8800 | 3.8800 | 13,192 |
| 30 Apr 2024 | 3.9100 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 18,614 |
| 29 Apr 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9100 | 3.9100 | 49,798 |
| 26 Apr 2024 | 3.9200 | 3.9400 | 3.6300 | 3.9000 | 3.9000 | 59,475 |
| 25 Apr 2024 | 3.9000 | 4.0300 | 3.8200 | 3.9000 | 3.9000 | 151,491 |
| 24 Apr 2024 | 3.7000 | 3.9300 | 3.7000 | 3.9000 | 3.9000 | 169,183 |
| 23 Apr 2024 | 3.6000 | 3.6800 | 3.5000 | 3.6800 | 3.6800 | 160,712 |
| 22 Apr 2024 | 3.2000 | 3.6000 | 3.2000 | 3.5000 | 3.5000 | 282,601 |
| 19 Apr 2024 | 3.2000 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 3,156 |
| 18 Apr 2024 | 3.1800 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 4,844 |
| 17 Apr 2024 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | 3.1500 | 3,586 |
| 16 Apr 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 6,715 |
| 15 Apr 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.1300 | 7,380 |
| 12 Apr 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 3,426 |
| 11 Apr 2024 | 3.2000 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 5,676 |
| 10 Apr 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 6,747 |
| 09 Apr 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.1900 | 8,967 |
| 08 Apr 2024 | 3.1600 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 34,648 |
| 05 Apr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.1600 | 11,844 |
| 04 Apr 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1900 | 3.1900 | 13,868 |
| 03 Apr 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2300 | 3.2300 | 9,939 |
| 02 Apr 2024 | 3.2300 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 4,549 |
| 28 Mar 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2400 | 3.2400 | 3,743 |
| 27 Mar 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2100 | 3.2100 | 9,702 |
| 26 Mar 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 11,400 |
| 25 Mar 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2200 | 3.2200 | 8,862 |
| 22 Mar 2024 | 3.1500 | 3.2200 | 3.1000 | 3.2000 | 3.2000 | 30,178 |
| 21 Mar 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 7,014 |
| 20 Mar 2024 | 3.2000 | 3.2200 | 3.1100 | 3.1500 | 3.1500 | 21,347 |
| 19 Mar 2024 | 3.3300 | 3.3400 | 3.0600 | 3.2000 | 3.2000 | 70,306 |
| 18 Mar 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3200 | 3.3200 | 1,932 |
| 15 Mar 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 1,201 |
| 14 Mar 2024 | 3.3400 | 3.3500 | 3.3200 | 3.3400 | 3.3400 | 4,048 |
| 13 Mar 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3400 | 3.3400 | 7,458 |
| 12 Mar 2024 | 3.3000 | 3.3700 | 3.2700 | 3.3700 | 3.3700 | 12,874 |
| 11 Mar 2024 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.2900 | 12,822 |
| 08 Mar 2024 | 3.2700 | 3.3000 | 3.2700 | 3.2700 | 3.2700 | 1,814 |
| 07 Mar 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.2700 | 5,110 |
| 06 Mar 2024 | 3.2800 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 9,809 |
| 05 Mar 2024 | 3.2300 | 3.2900 | 3.2300 | 3.2800 | 3.2800 | 5,696 |
| 04 Mar 2024 | 3.2500 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 8,043 |
| 01 Mar 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2500 | 3.2500 | 40,485 |
| 29 Feb 2024 | 3.2600 | 3.3000 | 3.2600 | 3.2800 | 3.2800 | 2,878 |
| 28 Feb 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2600 | 3.2600 | 2,065 |
| 27 Feb 2024 | 3.3000 | 3.3100 | 3.2400 | 3.2500 | 3.2500 | 24,354 |
| 26 Feb 2024 | 3.3600 | 3.4000 | 3.3200 | 3.3600 | 3.3600 | 3,610 |
| 23 Feb 2024 | 3.2500 | 3.3600 | 3.2300 | 3.3600 | 3.3600 | 10,038 |
| 22 Feb 2024 | 3.3500 | 3.3700 | 3.2300 | 3.2500 | 3.2500 | 28,272 |
| 21 Feb 2024 | 3.4000 | 3.4500 | 3.3300 | 3.3300 | 3.3300 | 20,755 |
| 20 Feb 2024 | 3.4300 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | 5,612 |
| 19 Feb 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 10,488 |
| 16 Feb 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 1,503 |
| 15 Feb 2024 | 3.4300 | 3.4300 | 3.3800 | 3.4200 | 3.4200 | 1,326 |
| 14 Feb 2024 | 3.4000 | 3.4500 | 3.3600 | 3.4300 | 3.4300 | 374 |
| 13 Feb 2024 | 3.4300 | 3.4500 | 3.3000 | 3.4300 | 3.4300 | 16,085 |
| 12 Feb 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 3,446 |
| 09 Feb 2024 | 3.4100 | 3.4200 | 3.3900 | 3.4000 | 3.4000 | 3,231 |
| 08 Feb 2024 | 3.4500 | 3.4600 | 3.3900 | 3.4200 | 3.4200 | 8,451 |
| 07 Feb 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 3,318 |
| 06 Feb 2024 | 3.4100 | 3.4500 | 3.4000 | 3.4400 | 3.4400 | 9,635 |
| 05 Feb 2024 | 3.4400 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 1,824 |
| 02 Feb 2024 | 3.4300 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 80,099 |
| 01 Feb 2024 | 3.4400 | 3.4400 | 3.3700 | 3.3700 | 3.3700 | 15,736 |
| 31 Jan 2024 | 3.3400 | 3.4400 | 3.3300 | 3.4400 | 3.4400 | 10,446 |
| 30 Jan 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | 8,493 |
| 29 Jan 2024 | 3.3900 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 1,095 |
| 26 Jan 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 1,453 |
| 25 Jan 2024 | 3.4000 | 3.4500 | 3.3700 | 3.4000 | 3.4000 | 2,423 |
| 24 Jan 2024 | 3.4100 | 3.4500 | 3.3800 | 3.4000 | 3.4000 | 7,726 |
| 23 Jan 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 1,183 |
| 22 Jan 2024 | 3.4500 | 3.4500 | 3.4000 | 3.4100 | 3.4100 | 3,368 |
| 19 Jan 2024 | 3.3900 | 3.4900 | 3.3900 | 3.4500 | 3.4500 | 21,058 |
| 18 Jan 2024 | 3.4500 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 9,130 |
| 17 Jan 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 4,627 |
| 16 Jan 2024 | 3.4200 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 2,053 |
| 15 Jan 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4200 | 3.4200 | 4,129 |
| 12 Jan 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4500 | 3.4500 | 2,674 |
| 11 Jan 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4200 | 3.4200 | 6,017 |
| 10 Jan 2024 | 3.4300 | 3.4400 | 3.4100 | 3.4400 | 3.4400 | 1,638 |
| 09 Jan 2024 | 3.4300 | 3.4900 | 3.3900 | 3.4300 | 3.4300 | 7,650 |
| 08 Jan 2024 | 3.4100 | 3.4500 | 3.4000 | 3.4200 | 3.4200 | 11,042 |
| 05 Jan 2024 | 3.5100 | 3.5400 | 3.4100 | 3.4500 | 3.4500 | 12,314 |
| 04 Jan 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4300 | 3.4300 | 8,990 |
| 03 Jan 2024 | 3.5200 | 3.5300 | 3.4000 | 3.5000 | 3.5000 | 11,077 |
| 02 Jan 2024 | 3.6000 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 6,670 |
| 29 Dec 2023 | 3.5800 | 3.5800 | 3.4500 | 3.5400 | 3.5400 | 5,065 |
| 28 Dec 2023 | 3.4400 | 3.5300 | 3.4300 | 3.5200 | 3.5200 | 15,494 |
| 27 Dec 2023 | 3.4900 | 3.5400 | 3.4200 | 3.4400 | 3.4400 | 24,602 |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.4200 | 3.4900 | 3.4900 | 3,990 |
| 21 Dec 2023 | 3.5500 | 3.5500 | 3.4200 | 3.4700 | 3.4700 | 12,242 |
| 20 Dec 2023 | 3.5300 | 3.5400 | 3.5200 | 3.5200 | 3.5200 | 5,728 |
| 19 Dec 2023 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | 3.5300 | 748 |
| 18 Dec 2023 | 3.5400 | 3.5500 | 3.5200 | 3.5400 | 3.5400 | 2,143 |
| 15 Dec 2023 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | 2,758 |
| 14 Dec 2023 | 3.5500 | 3.6200 | 3.4600 | 3.6200 | 3.6200 | 12,439 |
| 13 Dec 2023 | 3.5800 | 3.6400 | 3.4500 | 3.5500 | 3.5500 | 2,751 |
| 13 Dec 2023 | 0.08 Dividend | |||||
| 12 Dec 2023 | 3.6100 | 3.6900 | 3.5700 | 3.6400 | 3.5600 | 19,332 |
| 11 Dec 2023 | 3.5200 | 3.6200 | 3.5200 | 3.6100 | 3.5307 | 4,437 |
| *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.