ATM Grupa S.A. (WSE:ATG)
Poland · Delayed Price · Currency is PLN 4.030
+0.060 (1.51%)
May 6, 2026, 5:00 PM CET
ATM Grupa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.00 | 4.08 | 3.98 | 4.03 | 4.03 | 1.51% | 29,986 |
| May 5, 2026 | 3.96 | 4.00 | 3.95 | 3.97 | 3.97 | -0.75% | 21,805 |
| May 4, 2026 | 4.00 | 4.03 | 3.96 | 4.00 | 4.00 | 0.25% | 21,148 |
| Apr 30, 2026 | 3.97 | 4.01 | 3.97 | 3.99 | 3.99 | 0.25% | 11,225 |
| Apr 29, 2026 | 3.98 | 4.00 | 3.92 | 3.98 | 3.98 | - | 23,669 |
| Apr 28, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 4,240 |
| Apr 27, 2026 | 4.01 | 4.01 | 3.94 | 4.00 | 4.00 | 1.27% | 15,172 |
| Apr 24, 2026 | 3.91 | 4.04 | 3.91 | 3.95 | 3.95 | 0.51% | 19,791 |
| Apr 23, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.93 | -1.01% | 2,472 |
| Apr 22, 2026 | 3.97 | 3.97 | 3.94 | 3.97 | 3.97 | - | 6,626 |
| Apr 21, 2026 | 3.96 | 3.97 | 3.94 | 3.97 | 3.97 | 0.51% | 6,748 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 2,594 |
| Apr 17, 2026 | 3.96 | 3.96 | 3.88 | 3.95 | 3.95 | - | 5,005 |
| Apr 16, 2026 | 3.93 | 3.95 | 3.88 | 3.95 | 3.95 | 0.77% | 5,401 |
| Apr 15, 2026 | 3.90 | 3.95 | 3.86 | 3.92 | 3.92 | 0.51% | 8,359 |
| Apr 14, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | - | 4,951 |
| Apr 13, 2026 | 3.88 | 3.92 | 3.85 | 3.90 | 3.90 | 0.78% | 12,226 |
| Apr 10, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.26% | 6,892 |
| Apr 9, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 3,221 |
| Apr 8, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | 0.26% | 9,830 |
| Apr 7, 2026 | 3.88 | 3.90 | 3.80 | 3.89 | 3.89 | 1.30% | 18,287 |
| Apr 2, 2026 | 3.85 | 3.86 | 3.78 | 3.84 | 3.84 | 0.26% | 6,858 |
| Apr 1, 2026 | 3.84 | 3.90 | 3.77 | 3.83 | 3.83 | -0.78% | 33,140 |
| Mar 31, 2026 | 3.93 | 3.93 | 3.82 | 3.86 | 3.86 | 0.78% | 6,008 |
| Mar 30, 2026 | 3.89 | 3.93 | 3.82 | 3.83 | 3.83 | -1.29% | 17,678 |
| Mar 27, 2026 | 3.85 | 3.90 | 3.78 | 3.88 | 3.88 | 0.78% | 6,189 |
| Mar 26, 2026 | 3.81 | 3.85 | 3.78 | 3.85 | 3.85 | 1.05% | 4,804 |
| Mar 25, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | -0.78% | 3,006 |
| Mar 24, 2026 | 3.76 | 3.84 | 3.76 | 3.84 | 3.84 | 0.26% | 489 |
| Mar 23, 2026 | 3.72 | 3.83 | 3.72 | 3.83 | 3.83 | 2.13% | 9,831 |
| Mar 20, 2026 | 3.78 | 3.81 | 3.74 | 3.75 | 3.75 | -0.53% | 6,069 |
| Mar 19, 2026 | 3.79 | 3.87 | 3.75 | 3.77 | 3.77 | -0.53% | 5,220 |
| Mar 18, 2026 | 3.84 | 3.86 | 3.79 | 3.79 | 3.79 | -1.04% | 9,880 |
| Mar 17, 2026 | 3.82 | 3.83 | 3.80 | 3.83 | 3.83 | -0.26% | 1,901 |
| Mar 16, 2026 | 3.80 | 3.84 | 3.75 | 3.84 | 3.84 | 1.05% | 4,371 |
| Mar 13, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | -1.04% | 9,792 |
| Mar 12, 2026 | 3.85 | 3.85 | 3.82 | 3.84 | 3.84 | 0.26% | 831 |
| Mar 11, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.83 | -0.52% | 1,914 |
| Mar 10, 2026 | 3.89 | 3.89 | 3.84 | 3.85 | 3.85 | 1.85% | 6,539 |
| Mar 9, 2026 | 3.88 | 3.88 | 3.75 | 3.78 | 3.78 | -0.53% | 23,502 |
| Mar 6, 2026 | 3.91 | 3.91 | 3.75 | 3.80 | 3.80 | -2.31% | 34,240 |
| Mar 5, 2026 | 3.90 | 3.93 | 3.85 | 3.89 | 3.89 | -0.26% | 9,880 |
| Mar 4, 2026 | 3.86 | 3.91 | 3.86 | 3.90 | 3.90 | 0.26% | 2,226 |
| Mar 3, 2026 | 3.87 | 3.93 | 3.85 | 3.89 | 3.89 | -0.26% | 5,230 |
| Mar 2, 2026 | 3.92 | 3.95 | 3.80 | 3.90 | 3.90 | -1.27% | 25,521 |
| Feb 27, 2026 | 3.95 | 3.96 | 3.92 | 3.95 | 3.95 | - | 5,875 |
| Feb 26, 2026 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | - | 9,957 |
| Feb 25, 2026 | 3.95 | 3.96 | 3.90 | 3.95 | 3.95 | - | 10,177 |
| Feb 24, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | -0.75% | 14,952 |
| Feb 23, 2026 | 3.95 | 3.98 | 3.91 | 3.98 | 3.98 | 1.53% | 24,849 |