Atende SA(PL:ATD)
zł 4.050.02 (-1.94%)
PL:ATD
Atende SA historical prices
zł 4.05
At close:0.02 (-1.94%)
Atende SA (ATD) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.04 | 4.26 | 4.02 | 4.05 | 4.05 | -1.94% | 48,503 | 0.61 |
| Nov 09, 2026 | 4.08 | 4.25 | 3.99 | 4.03 | 4.03 | -2.42% | 84,606 | 1.08 |
| Nov 06, 2026 | 4.10 | 4.29 | 4.03 | 4.13 | 4.13 | -3.05% | 102,801 | 1.33 |
| Nov 05, 2026 | 4.71 | 4.75 | 4.25 | 4.26 | 4.26 | -9.75% | 61,946 | 0.80 |
| Nov 04, 2026 | 4.45 | 4.80 | 4.35 | 4.72 | 4.72 | +7.27% | 40,198 | 0.52 |
| Nov 03, 2026 | 4.55 | 4.59 | 4.37 | 4.40 | 4.40 | -5.38% | 126,623 | 1.69 |
| Nov 02, 2026 | 4.56 | 4.70 | 4.50 | 4.65 | 4.65 | -2.72% | 71,100 | 0.95 |
| Oct 30, 2026 | 4.75 | 4.78 | 4.62 | 4.78 | 4.78 | +0.63% | 30,067 | 0.40 |
| Oct 29, 2026 | 4.78 | 4.82 | 4.69 | 4.75 | 4.75 | -0.63% | 19,563 | 0.26 |
| Oct 28, 2026 | 4.79 | 4.86 | 4.59 | 4.78 | 4.78 | +0.00% | 41,607 | 0.56 |
| Oct 27, 2026 | 4.97 | 4.97 | 4.78 | 4.78 | 4.78 | -2.85% | 29,295 | 0.40 |
| Oct 26, 2026 | 4.81 | 5.02 | 4.81 | 4.92 | 4.92 | +2.29% | 35,293 | 0.48 |
| Oct 23, 2026 | 4.74 | 4.94 | 4.70 | 4.81 | 4.81 | +1.26% | 28,930 | 0.40 |
| Oct 22, 2026 | 5.00 | 5.20 | 4.72 | 4.75 | 4.75 | -6.86% | 122,367 | 1.71 |
| Oct 21, 2026 | 5.24 | 5.24 | 5.00 | 5.10 | 5.10 | -1.92% | 21,973 | 0.31 |
| Oct 20, 2026 | 5.16 | 5.24 | 5.00 | 5.20 | 5.20 | -0.38% | 119,712 | 1.72 |
| Oct 19, 2026 | 5.20 | 5.38 | 5.12 | 5.22 | 5.22 | -0.76% | 20,737 | 0.30 |
| Oct 16, 2026 | 5.20 | 5.36 | 5.00 | 5.26 | 5.26 | +4.37% | 25,627 | 0.37 |
| Oct 15, 2026 | 5.12 | 5.22 | 4.91 | 5.04 | 5.04 | -3.08% | 56,667 | 0.83 |
| Oct 14, 2026 | 5.22 | 5.36 | 4.94 | 5.20 | 5.20 | -0.76% | 83,168 | 1.23 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.02 | 5.24 | 5.24 | -2.60% | 150,271 | 2.30 |
| Oct 12, 2026 | 5.66 | 5.70 | 5.34 | 5.38 | 5.38 | -5.61% | 63,872 | 0.99 |
| Oct 09, 2026 | 5.78 | 5.78 | 5.56 | 5.70 | 5.70 | -0.70% | 31,277 | 0.49 |
| Oct 08, 2026 | 5.74 | 5.80 | 5.50 | 5.74 | 5.74 | +0.00% | 132,632 | 2.12 |
| Oct 07, 2026 | 5.58 | 5.80 | 5.58 | 5.74 | 5.74 | +2.87% | 127,085 | 2.07 |
| Oct 06, 2026 | 5.46 | 5.58 | 5.38 | 5.58 | 5.58 | +1.82% | 48,776 | 0.80 |
| Oct 05, 2026 | 5.54 | 5.62 | 5.26 | 5.48 | 5.48 | +1.48% | 66,349 | 1.09 |
| Oct 02, 2026 | 5.14 | 5.64 | 5.14 | 5.40 | 5.40 | +5.06% | 144,435 | 2.43 |
| Oct 01, 2026 | 5.22 | 5.66 | 5.02 | 5.14 | 5.14 | +2.80% | 168,454 | 2.89 |
| Sep 30, 2026 | 4.95 | 5.14 | 4.95 | 5.00 | 5.00 | +0.00% | 61,152 | 1.06 |
| Sep 29, 2026 | 5.12 | 5.12 | 4.87 | 5.00 | 5.00 | -3.47% | 133,570 | 2.39 |
| Sep 28, 2026 | 5.40 | 5.40 | 5.10 | 5.18 | 5.18 | -3.72% | 105,223 | 1.85 |
| Sep 25, 2026 | 5.40 | 5.58 | 5.04 | 5.38 | 5.38 | +0.37% | 208,013 | 3.87 |
| Sep 24, 2026 | 5.02 | 5.36 | 5.02 | 5.36 | 5.36 | +8.06% | 226,252 | 4.46 |
| Sep 23, 2026 | 4.80 | 4.99 | 4.64 | 4.96 | 4.96 | +8.77% | 270,180 | 5.71 |
| Sep 22, 2026 | 4.71 | 4.75 | 4.51 | 4.56 | 4.56 | -1.94% | 42,551 | 0.91 |
| Sep 21, 2026 | 4.52 | 4.74 | 4.52 | 4.65 | 4.65 | +1.31% | 96,739 | 2.12 |
| Sep 18, 2026 | 4.78 | 4.83 | 4.51 | 4.59 | 4.59 | -1.08% | 152,151 | 3.42 |
| Sep 17, 2026 | 4.14 | 4.70 | 4.14 | 4.64 | 4.64 | +9.18% | 254,791 | 6.26 |
| Sep 16, 2026 | 4.30 | 4.44 | 4.16 | 4.25 | 4.25 | -0.93% | 53,460 | 1.33 |
| Sep 15, 2026 | 4.63 | 4.88 | 4.22 | 4.29 | 4.29 | -6.13% | 132,242 | 3.46 |
| Sep 14, 2026 | 4.30 | 4.73 | 4.30 | 4.57 | 4.57 | +6.28% | 223,056 | 6.32 |
| Sep 11, 2026 | 4.14 | 4.32 | 4.14 | 4.30 | 4.30 | +3.86% | 133,893 | 4.01 |
| Sep 10, 2026 | 3.91 | 4.14 | 3.88 | 4.14 | 4.14 | +7.53% | 154,449 | 4.91 |
| Sep 09, 2026 | 3.83 | 3.85 | 3.76 | 3.85 | 3.85 | +1.58% | 32,804 | 1.04 |
| Sep 08, 2026 | 3.91 | 3.91 | 3.78 | 3.79 | 3.79 | -2.82% | 78,760 | 2.58 |
| Sep 07, 2026 | 3.90 | 3.90 | 3.68 | 3.90 | 3.90 | +0.00% | 25,093 | 0.78 |
| Sep 04, 2026 | 3.86 | 3.94 | 3.76 | 3.90 | 3.90 | +1.04% | 26,819 | 0.80 |
| Sep 03, 2026 | 3.90 | 4.03 | 3.79 | 3.86 | 3.86 | -1.03% | 37,628 | 1.09 |
| Sep 02, 2026 | 3.94 | 3.99 | 3.85 | 3.90 | 3.90 | -0.51% | 16,913 | 0.46 |
