Atende S.A. (WSE:ATD)
Poland · Delayed Price · Currency is PLN 4.100
+0.070 (1.74%)
Jul 6, 2026, 5:00 PM CET
Atende Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.04 | 4.05 | 3.99 | 4.03 | 4.03 | - | 31,032 |
| Jul 2, 2026 | 3.99 | 4.05 | 3.95 | 4.03 | 4.03 | 1.00% | 13,980 |
| Jul 1, 2026 | 3.99 | 4.05 | 3.91 | 3.99 | 3.99 | - | 157,123 |
| Jun 30, 2026 | 3.98 | 3.99 | 3.93 | 3.99 | 3.99 | 0.25% | 14,397 |
| Jun 29, 2026 | 3.98 | 4.00 | 3.93 | 3.98 | 3.98 | - | 33,829 |
| Jun 26, 2026 | 3.89 | 3.99 | 3.84 | 3.98 | 3.98 | 2.05% | 57,865 |
| Jun 25, 2026 | 3.80 | 3.90 | 3.76 | 3.90 | 3.90 | 3.45% | 17,228 |
| Jun 24, 2026 | 3.85 | 3.90 | 3.73 | 3.77 | 3.77 | -1.57% | 20,457 |
| Jun 23, 2026 | 3.92 | 3.92 | 3.71 | 3.83 | 3.83 | 4.08% | 75,050 |
| Jun 22, 2026 | 3.69 | 3.75 | 3.62 | 3.68 | 3.68 | -0.54% | 16,725 |
| Jun 19, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | -0.80% | 13,358 |
| Jun 18, 2026 | 3.68 | 3.75 | 3.65 | 3.73 | 3.73 | -0.27% | 15,346 |
| Jun 17, 2026 | 3.71 | 3.74 | 3.60 | 3.74 | 3.74 | 0.54% | 39,010 |
| Jun 16, 2026 | 3.72 | 3.72 | 3.67 | 3.72 | 3.72 | - | 14,003 |
| Jun 15, 2026 | 3.70 | 3.88 | 3.66 | 3.72 | 3.72 | 1.36% | 33,013 |
| Jun 12, 2026 | 3.88 | 3.88 | 3.67 | 3.67 | 3.67 | -2.39% | 28,419 |
| Jun 11, 2026 | 3.75 | 3.81 | 3.70 | 3.76 | 3.76 | -0.79% | 26,721 |
| Jun 10, 2026 | 4.00 | 4.00 | 3.60 | 3.79 | 3.79 | -4.53% | 116,815 |
| Jun 9, 2026 | 3.90 | 4.06 | 3.64 | 3.97 | 3.97 | 8.47% | 108,413 |
| Jun 8, 2026 | 3.85 | 3.85 | 3.66 | 3.66 | 3.66 | -5.67% | 104,767 |
| Jun 5, 2026 | 4.16 | 4.19 | 3.83 | 3.88 | 3.88 | -6.51% | 179,673 |
| Jun 3, 2026 | 4.18 | 4.59 | 4.06 | 4.15 | 4.15 | 1.22% | 608,156 |
| Jun 2, 2026 | 3.70 | 4.39 | 3.70 | 4.10 | 4.10 | 15.17% | 764,873 |
| Jun 1, 2026 | 3.70 | 3.90 | 3.51 | 3.56 | 3.56 | 15.58% | 552,175 |
| May 29, 2026 | 3.08 | 3.08 | 3.05 | 3.08 | 3.08 | - | 8,975 |
| May 28, 2026 | 3.07 | 3.08 | 3.01 | 3.08 | 3.08 | 2.33% | 14,929 |
| May 27, 2026 | 3.05 | 3.07 | 3.01 | 3.01 | 3.01 | -1.31% | 7,098 |
| May 26, 2026 | 3.00 | 3.08 | 2.98 | 3.05 | 3.05 | 1.67% | 36,959 |
| May 25, 2026 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | 0.33% | 21,812 |
| May 22, 2026 | 3.00 | 3.06 | 2.94 | 2.99 | 2.99 | -0.33% | 107,970 |
| May 21, 2026 | 3.10 | 3.21 | 2.97 | 3.00 | 3.00 | -3.23% | 90,905 |
| May 20, 2026 | 3.08 | 3.13 | 2.99 | 3.10 | 3.10 | -0.96% | 28,242 |
| May 19, 2026 | 3.11 | 3.23 | 3.10 | 3.13 | 3.13 | -1.57% | 26,104 |
| May 18, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | - | 9,635 |
| May 15, 2026 | 3.16 | 3.25 | 3.15 | 3.18 | 3.18 | -0.31% | 27,479 |
| May 14, 2026 | 3.38 | 3.38 | 3.19 | 3.19 | 3.19 | -3.63% | 26,708 |
| May 13, 2026 | 3.33 | 3.41 | 3.30 | 3.31 | 3.31 | -1.19% | 7,975 |
| May 12, 2026 | 3.40 | 3.42 | 3.32 | 3.35 | 3.35 | 1.21% | 11,557 |
| May 11, 2026 | 3.39 | 3.39 | 3.30 | 3.31 | 3.31 | -0.30% | 15,918 |
| May 8, 2026 | 3.40 | 3.40 | 3.26 | 3.32 | 3.32 | -0.30% | 8,040 |
| May 7, 2026 | 3.25 | 3.33 | 3.25 | 3.33 | 3.33 | 1.52% | 4,103 |
| May 6, 2026 | 3.29 | 3.29 | 3.22 | 3.28 | 3.28 | 1.86% | 7,339 |
| May 5, 2026 | 3.36 | 3.36 | 3.21 | 3.22 | 3.22 | -4.17% | 25,406 |
| May 4, 2026 | 3.44 | 3.44 | 3.29 | 3.36 | 3.36 | -0.59% | 8,146 |
| Apr 30, 2026 | 3.30 | 3.38 | 3.26 | 3.38 | 3.38 | 2.42% | 9,262 |
| Apr 29, 2026 | 3.37 | 3.38 | 3.25 | 3.30 | 3.30 | -2.08% | 11,632 |
| Apr 28, 2026 | 3.40 | 3.40 | 3.31 | 3.37 | 3.37 | 1.51% | 14,729 |
| Apr 27, 2026 | 3.41 | 3.41 | 3.30 | 3.32 | 3.32 | - | 6,666 |
| Apr 24, 2026 | 3.46 | 3.46 | 3.28 | 3.32 | 3.32 | -5.14% | 33,945 |
| Apr 23, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 28,567 |