Atrem S.A. (ATR.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.40 | 12.40 | 12.10 | 12.35 | 12.35 | 2,491 |
| 25 Apr 2024 | 12.40 | 12.40 | 11.90 | 12.40 | 12.40 | 3,922 |
| 24 Apr 2024 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | 4,588 |
| 23 Apr 2024 | 12.55 | 12.55 | 12.20 | 12.50 | 12.50 | 3,631 |
| 22 Apr 2024 | 12.35 | 12.55 | 12.05 | 12.55 | 12.55 | 4,392 |
| 19 Apr 2024 | 11.85 | 12.40 | 11.85 | 12.40 | 12.40 | 2,639 |
| 18 Apr 2024 | 12.40 | 12.40 | 11.75 | 12.40 | 12.40 | 8,378 |
| 17 Apr 2024 | 12.10 | 12.75 | 11.90 | 12.45 | 12.45 | 6,548 |
| 16 Apr 2024 | 11.25 | 12.80 | 11.15 | 12.10 | 12.10 | 20,435 |
| 15 Apr 2024 | 11.45 | 11.80 | 11.10 | 11.65 | 11.65 | 19,864 |
| 12 Apr 2024 | 12.20 | 12.40 | 11.30 | 11.60 | 11.60 | 31,096 |
| 11 Apr 2024 | 12.50 | 12.60 | 12.20 | 12.40 | 12.40 | 4,457 |
| 10 Apr 2024 | 12.75 | 12.95 | 12.00 | 12.40 | 12.40 | 10,517 |
| 09 Apr 2024 | 13.55 | 13.75 | 12.55 | 12.60 | 12.60 | 28,158 |
| 08 Apr 2024 | 14.00 | 14.45 | 13.15 | 13.45 | 13.45 | 27,443 |
| 05 Apr 2024 | 13.70 | 14.50 | 13.60 | 14.00 | 14.00 | 16,765 |
| 04 Apr 2024 | 13.25 | 13.75 | 13.10 | 13.70 | 13.70 | 18,232 |
| 03 Apr 2024 | 12.40 | 13.60 | 12.40 | 13.20 | 13.20 | 23,596 |
| 02 Apr 2024 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 19,010 |
| 28 Mar 2024 | 11.90 | 11.90 | 10.90 | 11.70 | 11.70 | 37,693 |
| 27 Mar 2024 | 11.05 | 12.15 | 10.90 | 11.90 | 11.90 | 26,476 |
| 26 Mar 2024 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 17,421 |
| 25 Mar 2024 | 10.90 | 11.05 | 9.82 | 10.30 | 10.30 | 18,869 |
| 22 Mar 2024 | 10.85 | 11.00 | 10.60 | 10.95 | 10.95 | 4,331 |
| 21 Mar 2024 | 10.35 | 10.90 | 10.35 | 10.85 | 10.85 | 7,580 |
| 20 Mar 2024 | 9.96 | 10.35 | 9.64 | 10.35 | 10.35 | 5,937 |
| 19 Mar 2024 | 9.86 | 9.96 | 9.50 | 9.96 | 9.96 | 5,440 |
| 18 Mar 2024 | 9.64 | 9.86 | 9.10 | 9.86 | 9.86 | 7,087 |
| 15 Mar 2024 | 9.44 | 9.80 | 9.20 | 9.64 | 9.64 | 4,069 |
| 14 Mar 2024 | 9.90 | 9.90 | 9.22 | 9.74 | 9.74 | 14,147 |
| 13 Mar 2024 | 9.56 | 9.96 | 9.10 | 9.90 | 9.90 | 12,205 |
| 12 Mar 2024 | 9.10 | 9.50 | 8.88 | 9.50 | 9.50 | 16,609 |
| 11 Mar 2024 | 9.56 | 9.60 | 8.82 | 9.00 | 9.00 | 11,805 |
| 08 Mar 2024 | 9.60 | 9.60 | 9.20 | 9.52 | 9.52 | 6,952 |
| 07 Mar 2024 | 9.58 | 9.60 | 9.44 | 9.60 | 9.60 | 2,492 |
| 06 Mar 2024 | 9.50 | 9.86 | 9.40 | 9.60 | 9.60 | 10,899 |
| 05 Mar 2024 | 10.05 | 10.35 | 9.34 | 9.44 | 9.44 | 35,911 |
| 04 Mar 2024 | 9.14 | 10.45 | 9.14 | 10.25 | 10.25 | 38,506 |
| 01 Mar 2024 | 8.96 | 9.10 | 8.80 | 9.10 | 9.10 | 1,844 |
| 29 Feb 2024 | 8.82 | 8.98 | 8.80 | 8.96 | 8.96 | 5,101 |
| 28 Feb 2024 | 9.00 | 9.06 | 8.54 | 8.80 | 8.80 | 13,820 |
| 27 Feb 2024 | 9.00 | 9.18 | 8.72 | 9.00 | 9.00 | 14,773 |
| 26 Feb 2024 | 8.60 | 8.98 | 8.50 | 8.98 | 8.98 | 20,330 |
| 23 Feb 2024 | 8.18 | 8.50 | 7.92 | 8.42 | 8.42 | 60,428 |
| 22 Feb 2024 | 8.06 | 8.18 | 7.84 | 8.08 | 8.08 | 7,473 |
| 21 Feb 2024 | 7.90 | 8.14 | 7.84 | 8.06 | 8.06 | 7,356 |
| 20 Feb 2024 | 7.90 | 8.08 | 7.70 | 7.84 | 7.84 | 19,886 |
| 19 Feb 2024 | 7.60 | 8.36 | 7.44 | 7.90 | 7.90 | 186,278 |
| 16 Feb 2024 | 7.20 | 7.22 | 7.02 | 7.16 | 7.16 | 4,740 |
| 15 Feb 2024 | 6.92 | 7.48 | 6.88 | 7.20 | 7.20 | 30,728 |
| 14 Feb 2024 | 6.92 | 7.02 | 6.64 | 6.80 | 6.80 | 5,778 |
| 13 Feb 2024 | 6.88 | 7.02 | 6.70 | 6.92 | 6.92 | 3,808 |
| 12 Feb 2024 | 6.98 | 7.02 | 6.78 | 6.88 | 6.88 | 5,012 |
| 09 Feb 2024 | 7.06 | 7.06 | 6.80 | 6.98 | 6.98 | 7,456 |
| 08 Feb 2024 | 7.00 | 7.06 | 6.70 | 7.00 | 7.00 | 8,731 |
| 07 Feb 2024 | 7.02 | 7.26 | 6.86 | 7.00 | 7.00 | 4,368 |
| 06 Feb 2024 | 7.28 | 7.28 | 6.96 | 6.98 | 6.98 | 2,838 |
| 05 Feb 2024 | 7.40 | 7.48 | 7.10 | 7.10 | 7.10 | 6,349 |
| 02 Feb 2024 | 7.28 | 7.44 | 7.22 | 7.34 | 7.34 | 1,127 |
| 01 Feb 2024 | 7.28 | 7.42 | 7.04 | 7.20 | 7.20 | 859 |
| 31 Jan 2024 | 7.10 | 7.30 | 6.92 | 7.24 | 7.24 | 7,640 |
| 30 Jan 2024 | 7.28 | 7.34 | 7.10 | 7.16 | 7.16 | 1,554 |
| 29 Jan 2024 | 7.26 | 7.50 | 7.26 | 7.28 | 7.28 | 1,038 |
| 26 Jan 2024 | 7.46 | 7.50 | 7.10 | 7.26 | 7.26 | 9,225 |
| 25 Jan 2024 | 7.42 | 7.46 | 7.18 | 7.34 | 7.34 | 5,124 |
| 24 Jan 2024 | 7.10 | 7.52 | 7.10 | 7.42 | 7.42 | 13,102 |
| 23 Jan 2024 | 7.38 | 7.48 | 7.14 | 7.14 | 7.14 | 6,268 |
| 22 Jan 2024 | 7.08 | 7.44 | 7.08 | 7.40 | 7.40 | 17,299 |
| 19 Jan 2024 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 10,425 |
| 18 Jan 2024 | 6.88 | 6.94 | 6.62 | 6.92 | 6.92 | 4,244 |
| 17 Jan 2024 | 6.52 | 6.94 | 6.50 | 6.72 | 6.72 | 31,135 |
| 16 Jan 2024 | 6.34 | 6.48 | 6.34 | 6.46 | 6.46 | 941 |
| 15 Jan 2024 | 6.52 | 6.56 | 6.32 | 6.34 | 6.34 | 10,875 |
| 12 Jan 2024 | 6.80 | 6.80 | 6.48 | 6.52 | 6.52 | 14,427 |
| 11 Jan 2024 | 6.80 | 6.80 | 6.58 | 6.78 | 6.78 | 2,172 |
| 10 Jan 2024 | 6.80 | 6.80 | 6.50 | 6.60 | 6.60 | 11,945 |
| 09 Jan 2024 | 6.56 | 6.80 | 6.56 | 6.80 | 6.80 | 2,763 |
| 08 Jan 2024 | 6.78 | 6.80 | 6.50 | 6.54 | 6.54 | 1,661 |
| 05 Jan 2024 | 6.82 | 6.82 | 6.32 | 6.60 | 6.60 | 12,026 |
| 04 Jan 2024 | 6.88 | 6.88 | 6.62 | 6.82 | 6.82 | 2,605 |
| 03 Jan 2024 | 6.94 | 6.94 | 6.72 | 6.82 | 6.82 | 10,042 |
| 02 Jan 2024 | 7.04 | 7.08 | 6.78 | 6.80 | 6.80 | 6,098 |
| 29 Dec 2023 | 6.72 | 6.88 | 6.72 | 6.88 | 6.88 | 2,637 |
| 28 Dec 2023 | 6.78 | 6.88 | 6.72 | 6.72 | 6.72 | 1,236 |
| 27 Dec 2023 | 6.70 | 6.94 | 6.62 | 6.76 | 6.76 | 7,289 |
| 22 Dec 2023 | 6.72 | 6.92 | 6.72 | 6.80 | 6.80 | 3,050 |
| 21 Dec 2023 | 6.34 | 6.90 | 6.34 | 6.72 | 6.72 | 10,698 |
| 20 Dec 2023 | 6.30 | 6.34 | 6.26 | 6.34 | 6.34 | 887 |
| 19 Dec 2023 | 6.30 | 6.30 | 6.20 | 6.30 | 6.30 | 1,752 |
| 18 Dec 2023 | 6.40 | 6.40 | 6.24 | 6.30 | 6.30 | 6,831 |
| 15 Dec 2023 | 6.40 | 6.42 | 6.24 | 6.30 | 6.30 | 5,005 |
| 14 Dec 2023 | 6.44 | 6.44 | 6.32 | 6.32 | 6.32 | 213 |
| 13 Dec 2023 | 6.34 | 6.44 | 6.20 | 6.44 | 6.44 | 4,809 |
| 12 Dec 2023 | 6.36 | 6.48 | 6.30 | 6.34 | 6.34 | 5,743 |
| 11 Dec 2023 | 6.36 | 6.40 | 6.30 | 6.36 | 6.36 | 4,289 |
| 08 Dec 2023 | 6.48 | 6.48 | 6.20 | 6.36 | 6.36 | 9,464 |
| 07 Dec 2023 | 6.48 | 6.50 | 6.42 | 6.50 | 6.50 | 458 |
| 06 Dec 2023 | 6.36 | 6.50 | 6.24 | 6.48 | 6.48 | 10,185 |
| 05 Dec 2023 | 6.30 | 6.36 | 6.18 | 6.36 | 6.36 | 4,189 |
| 04 Dec 2023 | 6.44 | 6.44 | 6.22 | 6.30 | 6.30 | 7,716 |
| *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.