Atlantis SE (ATS.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 12:40PM 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 | 2.1200 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | 21,983 |
| 25 Apr 2024 | 2.1300 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 29,469 |
| 24 Apr 2024 | 2.1300 | 2.1800 | 2.1000 | 2.1300 | 2.1300 | 21,747 |
| 23 Apr 2024 | 2.1100 | 2.2300 | 2.1000 | 2.1700 | 2.1700 | 22,389 |
| 22 Apr 2024 | 2.3200 | 2.3500 | 2.0900 | 2.1400 | 2.1400 | 64,489 |
| 19 Apr 2024 | 2.3200 | 2.4200 | 2.3100 | 2.3500 | 2.3500 | 10,003 |
| 18 Apr 2024 | 2.4200 | 2.4500 | 2.3300 | 2.3500 | 2.3500 | 16,077 |
| 17 Apr 2024 | 2.5300 | 2.5800 | 2.4000 | 2.4300 | 2.4300 | 45,737 |
| 16 Apr 2024 | 2.6100 | 2.6900 | 2.4900 | 2.5800 | 2.5800 | 32,738 |
| 15 Apr 2024 | 3.0000 | 3.2400 | 2.5000 | 2.6100 | 2.6100 | 99,693 |
| 15 Apr 2024 | 1:30 Stock split | |||||
| 12 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 11 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 10 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 10 Apr 2024 | 1:30 Stock split | |||||
| 09 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 08 Apr 2024 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 05 Apr 2024 | 3.3000 | 3.3300 | 3.2100 | 3.2550 | 3.2550 | 9,935 |
| 04 Apr 2024 | 3.3750 | 3.3750 | 3.1800 | 3.3000 | 3.3000 | 16,076 |
| 03 Apr 2024 | 3.3600 | 3.4200 | 3.3300 | 3.3750 | 3.3750 | 5,567 |
| 02 Apr 2024 | 3.3900 | 3.4500 | 3.3750 | 3.3750 | 3.3750 | 7,826 |
| 28 Mar 2024 | 3.4050 | 3.4500 | 3.3900 | 3.3900 | 3.3900 | 4,574 |
| 27 Mar 2024 | 3.4200 | 3.4950 | 3.4050 | 3.4050 | 3.4050 | 5,901 |
| 26 Mar 2024 | 3.3450 | 3.5250 | 3.3450 | 3.4950 | 3.4950 | 38,155 |
| 25 Mar 2024 | 3.4650 | 3.4650 | 3.3450 | 3.4650 | 3.4650 | 9,951 |
| 22 Mar 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4650 | 3.4650 | 4,388 |
| 21 Mar 2024 | 3.3300 | 3.5850 | 3.3300 | 3.4500 | 3.4500 | 40,198 |
| 20 Mar 2024 | 3.3300 | 3.4200 | 3.3000 | 3.3900 | 3.3900 | 15,326 |
| 19 Mar 2024 | 3.3900 | 3.4500 | 3.3300 | 3.3600 | 3.3600 | 18,044 |
| 18 Mar 2024 | 3.4950 | 3.5100 | 3.3750 | 3.4500 | 3.4500 | 24,647 |
| 15 Mar 2024 | 3.5850 | 3.6000 | 3.3900 | 3.5400 | 3.5400 | 38,844 |
| 14 Mar 2024 | 3.6000 | 3.6450 | 3.4950 | 3.5850 | 3.5850 | 14,715 |
| 13 Mar 2024 | 3.4950 | 3.6900 | 3.3900 | 3.6150 | 3.6150 | 76,391 |
| 12 Mar 2024 | 3.4650 | 3.8850 | 3.3900 | 3.4800 | 3.4800 | 228,493 |
| 11 Mar 2024 | 3.0300 | 3.7950 | 3.0300 | 3.4650 | 3.4650 | 148,749 |
| 08 Mar 2024 | 3.0600 | 3.0900 | 3.0150 | 3.0300 | 3.0300 | 15,717 |
| 07 Mar 2024 | 3.1200 | 3.1800 | 3.0000 | 3.0900 | 3.0900 | 43,424 |
| 06 Mar 2024 | 3.2400 | 3.3000 | 3.0600 | 3.1350 | 3.1350 | 47,547 |
| 05 Mar 2024 | 3.3000 | 3.3600 | 3.2400 | 3.2550 | 3.2550 | 32,526 |
| 04 Mar 2024 | 3.3900 | 3.4200 | 3.3000 | 3.3450 | 3.3450 | 23,934 |
| 01 Mar 2024 | 3.4800 | 3.5100 | 3.3300 | 3.3750 | 3.3750 | 54,539 |
| 29 Feb 2024 | 3.5850 | 3.6300 | 3.4650 | 3.4950 | 3.4950 | 36,093 |
| 28 Feb 2024 | 3.5700 | 3.6600 | 3.5100 | 3.5850 | 3.5850 | 39,661 |
| 27 Feb 2024 | 3.6600 | 3.6600 | 3.5100 | 3.5550 | 3.5550 | 44,595 |
| 26 Feb 2024 | 3.6750 | 3.9300 | 3.4800 | 3.6450 | 3.6450 | 176,124 |
| 23 Feb 2024 | 3.4950 | 3.5100 | 3.3750 | 3.4500 | 3.4500 | 42,106 |
| 22 Feb 2024 | 3.4350 | 3.6000 | 3.4200 | 3.4950 | 3.4950 | 42,834 |
| 21 Feb 2024 | 3.5250 | 3.5700 | 3.3900 | 3.4350 | 3.4350 | 35,189 |
| 20 Feb 2024 | 3.5100 | 3.5550 | 3.4500 | 3.5250 | 3.5250 | 15,900 |
| 19 Feb 2024 | 3.5850 | 3.5850 | 3.4650 | 3.5100 | 3.5100 | 20,949 |
| 16 Feb 2024 | 3.4650 | 3.6600 | 3.3900 | 3.5850 | 3.5850 | 69,585 |
| 15 Feb 2024 | 3.5700 | 3.5700 | 3.4200 | 3.4800 | 3.4800 | 30,317 |
| 14 Feb 2024 | 3.4200 | 3.6750 | 3.3750 | 3.5400 | 3.5400 | 105,108 |
| 13 Feb 2024 | 3.6000 | 3.6600 | 3.3900 | 3.4350 | 3.4350 | 160,350 |
| 12 Feb 2024 | 3.6000 | 3.7350 | 3.4350 | 3.6600 | 3.6600 | 146,154 |
| 09 Feb 2024 | 4.2300 | 4.2600 | 3.6000 | 3.6000 | 3.6000 | 649,771 |
| 08 Feb 2024 | 3.9000 | 4.1400 | 3.7800 | 4.1100 | 4.1100 | 251,179 |
| 07 Feb 2024 | 4.4700 | 4.7700 | 3.8100 | 3.8550 | 3.8550 | 799,464 |
| 06 Feb 2024 | 3.6000 | 4.7550 | 3.5700 | 4.4700 | 4.4700 | 1,056,578 |
| 05 Feb 2024 | 4.5000 | 4.8000 | 3.9000 | 3.9000 | 3.9000 | 528,336 |
| 02 Feb 2024 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | - |
| 01 Feb 2024 | 12.0300 | 12.6000 | 9.7500 | 9.7500 | 9.7500 | 89,169 |
| 31 Jan 2024 | 15.0000 | 15.0000 | 13.2000 | 13.2000 | 13.2000 | 25,017 |
| 30 Jan 2024 | 20.1600 | 20.1600 | 16.3200 | 16.3200 | 16.3200 | 19,530 |
| 29 Jan 2024 | 20.2800 | 20.7000 | 18.9600 | 20.2200 | 20.2200 | 3,000 |
| 26 Jan 2024 | 20.8800 | 20.8800 | 19.8000 | 20.4000 | 20.4000 | 1,191 |
| 25 Jan 2024 | 20.4000 | 21.3600 | 20.4000 | 20.8200 | 20.8200 | 5,096 |
| 24 Jan 2024 | 22.2600 | 23.4600 | 21.3600 | 22.2600 | 22.2600 | 2,927 |
| 23 Jan 2024 | 23.7600 | 24.1800 | 22.2600 | 23.1000 | 23.1000 | 1,368 |
| 22 Jan 2024 | 22.8000 | 24.6000 | 22.5000 | 23.7000 | 23.7000 | 7,091 |
| 19 Jan 2024 | 20.7600 | 25.0800 | 20.6400 | 22.2000 | 22.2000 | 12,890 |
| 18 Jan 2024 | 21.7200 | 21.7200 | 19.8000 | 20.8200 | 20.8200 | 1,469 |
| 17 Jan 2024 | 23.1000 | 23.1000 | 20.8800 | 21.3000 | 21.3000 | 2,829 |
| 16 Jan 2024 | 22.7400 | 24.5400 | 22.4400 | 23.1000 | 23.1000 | 1,628 |
| 15 Jan 2024 | 24.2400 | 24.5400 | 22.6200 | 22.8000 | 22.8000 | 2,313 |
| 12 Jan 2024 | 23.1600 | 26.7000 | 22.3800 | 24.5400 | 24.5400 | 9,523 |
| 11 Jan 2024 | 27.0000 | 28.1400 | 22.2000 | 23.1600 | 23.1600 | 17,061 |
| 10 Jan 2024 | 26.4000 | 29.0400 | 25.8600 | 26.8800 | 26.8800 | 24,695 |
| 09 Jan 2024 | 21.9000 | 24.0600 | 21.9000 | 24.0000 | 24.0000 | 8,729 |
| 08 Jan 2024 | 21.0000 | 21.0600 | 21.0000 | 21.0000 | 21.0000 | 7,720 |
| 05 Jan 2024 | 13.5000 | 16.2600 | 13.3200 | 16.2600 | 16.2600 | 3,417 |
| 04 Jan 2024 | 13.3800 | 13.5600 | 13.2600 | 13.4700 | 13.4700 | 503 |
| 03 Jan 2024 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | 16 |
| 02 Jan 2024 | 12.9000 | 13.5600 | 12.9000 | 13.3800 | 13.3800 | 689 |
| 29 Dec 2023 | 13.2600 | 13.5000 | 12.8100 | 12.8700 | 12.8700 | 3,844 |
| 28 Dec 2023 | 12.0000 | 13.8000 | 12.0000 | 13.2600 | 13.2600 | 12,107 |
| 27 Dec 2023 | 11.8200 | 12.3000 | 11.7000 | 12.3000 | 12.3000 | 3,478 |
| 22 Dec 2023 | 12.0000 | 12.4800 | 11.8200 | 11.8200 | 11.8200 | 601 |
| 21 Dec 2023 | 12.3600 | 12.4800 | 11.8200 | 12.4200 | 12.4200 | 682 |
| 20 Dec 2023 | 12.4800 | 12.4800 | 12.3600 | 12.4800 | 12.4800 | 502 |
| 19 Dec 2023 | 12.5100 | 12.7500 | 12.4800 | 12.5100 | 12.5100 | 1,133 |
| 18 Dec 2023 | 12.6000 | 12.7800 | 12.4800 | 12.5100 | 12.5100 | 701 |
| 15 Dec 2023 | 12.7800 | 12.7800 | 12.6000 | 12.6000 | 12.6000 | 415 |
| 14 Dec 2023 | 12.7500 | 12.7800 | 12.5700 | 12.7800 | 12.7800 | 247 |
| 13 Dec 2023 | 12.6600 | 12.7800 | 12.6600 | 12.6600 | 12.6600 | 1,066 |
| 12 Dec 2023 | 12.8100 | 12.8100 | 12.6600 | 12.6600 | 12.6600 | 317 |
| 11 Dec 2023 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | 28 |
| 08 Dec 2023 | 12.4500 | 12.8400 | 12.4200 | 12.8400 | 12.8400 | 774 |
| 07 Dec 2023 | 12.8400 | 12.8400 | 12.3900 | 12.8100 | 12.8100 | 164 |
| 06 Dec 2023 | 12.8400 | 12.8400 | 12.3000 | 12.4200 | 12.4200 | 342 |
| *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.