ATM Grupa S.A. (WSE:ATG)
Poland · Delayed Price · Currency is PLN 4.270
+0.010 (0.23%)
May 27, 2026, 12:45 PM CET
ATM Grupa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 4.29 | 4.29 | 4.22 | 4.26 | 4.26 | -0.70% | 46,260 |
| May 25, 2026 | 4.27 | 4.30 | 4.25 | 4.29 | 4.29 | 1.42% | 54,077 |
| May 22, 2026 | 4.23 | 4.25 | 4.22 | 4.23 | 4.23 | 0.24% | 21,623 |
| May 21, 2026 | 4.22 | 4.25 | 4.22 | 4.22 | 4.22 | - | 17,034 |
| May 20, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | - | 17,847 |
| May 19, 2026 | 4.25 | 4.25 | 4.22 | 4.22 | 4.22 | - | 16,455 |
| May 18, 2026 | 4.20 | 4.26 | 4.20 | 4.22 | 4.22 | 0.72% | 59,029 |
| May 15, 2026 | 4.18 | 4.23 | 4.16 | 4.19 | 4.19 | 0.24% | 27,233 |
| May 14, 2026 | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | 0.48% | 38,994 |
| May 13, 2026 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | - | 24,463 |
| May 12, 2026 | 4.19 | 4.22 | 4.14 | 4.16 | 4.16 | -0.72% | 28,093 |
| May 11, 2026 | 4.22 | 4.22 | 4.14 | 4.19 | 4.19 | -0.48% | 29,744 |
| May 8, 2026 | 4.15 | 4.25 | 4.15 | 4.21 | 4.21 | 1.69% | 93,925 |
| May 7, 2026 | 4.08 | 4.14 | 3.97 | 4.14 | 4.14 | 2.73% | 33,023 |
| 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% | 6,414 |
| 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 |