Atlanta Poland S.A. (ATP.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 01:51PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 11 |
| 25 Apr 2024 | 18.70 | 18.80 | 18.25 | 18.80 | 18.80 | 477 |
| 24 Apr 2024 | 18.90 | 18.90 | 18.00 | 18.90 | 18.90 | 850 |
| 23 Apr 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 954 |
| 22 Apr 2024 | 19.20 | 19.50 | 18.80 | 19.00 | 19.00 | 1,345 |
| 19 Apr 2024 | 19.80 | 20.60 | 19.40 | 19.40 | 19.40 | 8,234 |
| 18 Apr 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 17 Apr 2024 | 19.55 | 19.80 | 19.10 | 19.80 | 19.80 | 274 |
| 16 Apr 2024 | 19.80 | 19.80 | 19.00 | 19.10 | 19.10 | 1,110 |
| 15 Apr 2024 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 712 |
| 12 Apr 2024 | 19.75 | 19.90 | 19.20 | 19.20 | 19.20 | 644 |
| 11 Apr 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 206 |
| 10 Apr 2024 | 19.20 | 19.90 | 19.20 | 19.90 | 19.90 | 547 |
| 09 Apr 2024 | 19.90 | 19.90 | 19.20 | 19.90 | 19.90 | 754 |
| 08 Apr 2024 | 19.35 | 19.95 | 19.35 | 19.95 | 19.95 | 258 |
| 05 Apr 2024 | 19.95 | 20.00 | 19.80 | 19.80 | 19.80 | 819 |
| 04 Apr 2024 | 20.00 | 20.00 | 19.60 | 19.80 | 19.80 | 631 |
| 03 Apr 2024 | 19.00 | 21.30 | 18.20 | 20.00 | 20.00 | 6,509 |
| 02 Apr 2024 | 19.50 | 19.60 | 18.00 | 19.00 | 19.00 | 2,591 |
| 28 Mar 2024 | 19.00 | 19.00 | 18.60 | 19.00 | 19.00 | 1,730 |
| 27 Mar 2024 | 18.20 | 19.00 | 18.20 | 19.00 | 19.00 | 1,283 |
| 26 Mar 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 224 |
| 25 Mar 2024 | 17.90 | 18.20 | 17.80 | 17.80 | 17.80 | 1,142 |
| 22 Mar 2024 | 17.40 | 17.90 | 17.40 | 17.90 | 17.90 | 216 |
| 21 Mar 2024 | 17.30 | 17.90 | 17.30 | 17.30 | 17.30 | 70 |
| 20 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 104 |
| 19 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 393 |
| 18 Mar 2024 | 17.40 | 18.00 | 17.40 | 17.90 | 17.90 | 1,291 |
| 15 Mar 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 307 |
| 14 Mar 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 707 |
| 13 Mar 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 792 |
| 12 Mar 2024 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 100 |
| 11 Mar 2024 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | 1,061 |
| 08 Mar 2024 | 18.30 | 18.50 | 18.30 | 18.30 | 18.30 | 218 |
| 07 Mar 2024 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 559 |
| 06 Mar 2024 | 17.10 | 18.80 | 17.10 | 18.80 | 18.80 | 1,488 |
| 05 Mar 2024 | 17.80 | 17.80 | 17.10 | 17.10 | 17.10 | 570 |
| 04 Mar 2024 | 18.40 | 18.40 | 17.80 | 17.80 | 17.80 | 1,482 |
| 01 Mar 2024 | 18.00 | 18.60 | 17.80 | 18.20 | 18.20 | 4,025 |
| 29 Feb 2024 | 19.60 | 19.70 | 17.80 | 18.60 | 18.60 | 4,327 |
| 28 Feb 2024 | 19.80 | 19.80 | 19.00 | 19.60 | 19.60 | 2,456 |
| 27 Feb 2024 | 19.60 | 20.00 | 19.00 | 20.00 | 20.00 | 1,455 |
| 26 Feb 2024 | 19.60 | 20.00 | 19.00 | 20.00 | 20.00 | 2,276 |
| 23 Feb 2024 | 20.00 | 21.00 | 19.60 | 20.00 | 20.00 | 5,045 |
| 22 Feb 2024 | 20.00 | 21.00 | 19.80 | 21.00 | 21.00 | 2,838 |
| 21 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 16 |
| 20 Feb 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,566 |
| 19 Feb 2024 | 19.80 | 21.60 | 19.80 | 21.00 | 21.00 | 4,378 |
| 16 Feb 2024 | 19.00 | 19.80 | 18.50 | 19.80 | 19.80 | 1,820 |
| 15 Feb 2024 | 19.40 | 19.50 | 19.00 | 19.50 | 19.50 | 757 |
| 14 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 13 Feb 2024 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 836 |
| 12 Feb 2024 | 19.60 | 20.00 | 19.00 | 19.20 | 19.20 | 3,896 |
| 09 Feb 2024 | 20.40 | 20.40 | 19.60 | 20.00 | 20.00 | 2,334 |
| 08 Feb 2024 | 21.00 | 21.00 | 20.00 | 20.60 | 20.60 | 796 |
| 07 Feb 2024 | 21.40 | 21.40 | 19.30 | 20.80 | 20.80 | 2,972 |
| 06 Feb 2024 | 21.40 | 22.00 | 21.40 | 21.80 | 21.80 | 385 |
| 05 Feb 2024 | 22.00 | 22.00 | 21.40 | 22.00 | 22.00 | 1,640 |
| 02 Feb 2024 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 376 |
| 01 Feb 2024 | 22.20 | 23.00 | 21.00 | 21.20 | 21.20 | 2,558 |
| 31 Jan 2024 | 22.00 | 23.00 | 22.00 | 22.20 | 22.20 | 1,240 |
| 30 Jan 2024 | 22.00 | 22.40 | 21.40 | 22.00 | 22.00 | 1,261 |
| 29 Jan 2024 | 22.80 | 22.80 | 21.00 | 22.80 | 22.80 | 2,056 |
| 26 Jan 2024 | 21.00 | 24.60 | 21.00 | 22.80 | 22.80 | 13,705 |
| 25 Jan 2024 | 18.10 | 21.60 | 18.10 | 20.60 | 20.60 | 6,763 |
| 24 Jan 2024 | 16.70 | 18.20 | 16.70 | 17.90 | 17.90 | 6,023 |
| 23 Jan 2024 | 17.20 | 17.20 | 16.70 | 17.20 | 17.20 | 71 |
| 22 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 636 |
| 19 Jan 2024 | 18.10 | 18.10 | 17.20 | 17.30 | 17.30 | 1,810 |
| 19 Jan 2024 | 0.49 Dividend | |||||
| 18 Jan 2024 | 18.00 | 18.50 | 18.00 | 18.40 | 17.91 | 2,120 |
| 17 Jan 2024 | 17.50 | 18.00 | 17.50 | 18.00 | 17.52 | 2,904 |
| 16 Jan 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.03 | 282 |
| 15 Jan 2024 | 17.50 | 18.20 | 17.00 | 17.40 | 16.94 | 5,034 |
| 12 Jan 2024 | 17.30 | 17.30 | 17.00 | 17.30 | 16.84 | 1,207 |
| 11 Jan 2024 | 17.30 | 17.30 | 16.50 | 17.30 | 16.84 | 3,094 |
| 10 Jan 2024 | 17.00 | 17.30 | 16.90 | 17.30 | 16.84 | 3,265 |
| 09 Jan 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.35 | 465 |
| 08 Jan 2024 | 16.00 | 16.50 | 16.00 | 16.40 | 15.96 | 1,026 |
| 05 Jan 2024 | 16.60 | 16.60 | 16.20 | 16.40 | 15.96 | 1,801 |
| 04 Jan 2024 | 16.30 | 17.00 | 16.20 | 16.70 | 16.26 | 2,026 |
| 03 Jan 2024 | 17.90 | 17.90 | 16.20 | 16.30 | 15.87 | 9,301 |
| 02 Jan 2024 | 18.50 | 18.50 | 17.50 | 18.00 | 17.52 | 3,626 |
| 29 Dec 2023 | 15.90 | 18.10 | 15.20 | 18.10 | 17.62 | 11,401 |
| 28 Dec 2023 | 14.30 | 17.80 | 14.30 | 16.80 | 16.35 | 7,437 |
| 27 Dec 2023 | 14.00 | 14.20 | 13.70 | 14.20 | 13.82 | 12,010 |
| 22 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.63 | 4,354 |
| 21 Dec 2023 | 13.20 | 14.00 | 13.20 | 14.00 | 13.63 | 1,922 |
| 20 Dec 2023 | 13.40 | 13.60 | 13.00 | 13.60 | 13.24 | 1,538 |
| 19 Dec 2023 | 13.40 | 13.70 | 13.30 | 13.40 | 13.04 | 4,266 |
| 18 Dec 2023 | 13.20 | 13.40 | 13.20 | 13.40 | 13.04 | 5,093 |
| 15 Dec 2023 | 13.30 | 13.30 | 13.10 | 13.20 | 12.85 | 820 |
| 14 Dec 2023 | 13.00 | 13.30 | 12.50 | 13.30 | 12.95 | 2,862 |
| 13 Dec 2023 | 13.40 | 13.40 | 12.50 | 13.00 | 12.65 | 2,554 |
| 12 Dec 2023 | 13.00 | 13.40 | 13.00 | 13.20 | 12.85 | 124 |
| 11 Dec 2023 | 13.60 | 13.60 | 13.40 | 13.40 | 13.04 | 1,841 |
| 08 Dec 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.04 | 1,827 |
| 07 Dec 2023 | 12.80 | 13.40 | 12.10 | 13.40 | 13.04 | 7,805 |
| 06 Dec 2023 | 13.00 | 13.10 | 13.00 | 13.10 | 12.75 | 1,328 |
| 05 Dec 2023 | 13.20 | 13.30 | 13.00 | 13.00 | 12.65 | 1,763 |
| *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.