Atrem S.A. ATR
GPW · Poland · Industrial Services
PLN 53.30-1.30 (-2.38%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 53.30 | -2.38% | PLN 54.70 | PLN 54.90 | PLN 50.00 | 11.79K |
| 2026-09-30 | PLN 54.60 | +0.37% | PLN 54.30 | PLN 54.60 | PLN 53.60 | 3.22K |
| 2026-09-29 | PLN 54.40 | -0.73% | PLN 54.30 | PLN 55.20 | PLN 53.70 | 5.43K |
| 2026-09-28 | PLN 54.80 | -1.26% | PLN 55.90 | PLN 55.90 | PLN 54.10 | 6.66K |
| 2026-09-25 | PLN 55.50 | +0.54% | PLN 55.30 | PLN 56.00 | PLN 55.20 | 4.47K |
| 2026-09-24 | PLN 55.20 | +0.36% | PLN 55.00 | PLN 56.40 | PLN 54.40 | 7.67K |
| 2026-09-23 | PLN 55.00 | -0.72% | PLN 55.40 | PLN 56.00 | PLN 54.30 | 7.09K |
| 2026-09-22 | PLN 55.40 | -0.36% | PLN 55.50 | PLN 56.00 | PLN 54.50 | 10.27K |
| 2026-09-21 | PLN 55.60 | +3.93% | PLN 53.90 | PLN 55.90 | PLN 53.90 | 11.74K |
| 2026-09-18 | PLN 53.50 | -0.56% | PLN 54.30 | PLN 54.80 | PLN 53.50 | 15.43K |
| 2026-09-17 | PLN 53.80 | -0.37% | PLN 54.60 | PLN 54.70 | PLN 53.50 | 10.15K |
| 2026-09-16 | PLN 54.00 | +1.12% | PLN 53.70 | PLN 54.80 | PLN 53.30 | 4.85K |
| 2026-09-15 | PLN 53.40 | -2.38% | PLN 55.40 | PLN 55.40 | PLN 53.00 | 11.18K |
| 2026-09-14 | PLN 54.70 | -1.80% | PLN 56.00 | PLN 56.80 | PLN 54.30 | 13.77K |
| 2026-09-11 | PLN 55.70 | +3.34% | PLN 54.80 | PLN 56.00 | PLN 54.70 | 11.42K |
| 2026-09-10 | PLN 53.90 | +1.13% | PLN 53.40 | PLN 56.00 | PLN 53.40 | 21.52K |
| 2026-09-09 | PLN 53.30 | -2.20% | PLN 54.70 | PLN 55.00 | PLN 53.30 | 9.95K |
| 2026-09-08 | PLN 54.50 | +2.06% | PLN 53.40 | PLN 54.70 | PLN 53.40 | 9.22K |
| 2026-09-07 | PLN 53.40 | 0.00% | PLN 54.40 | PLN 54.80 | PLN 53.30 | 15.64K |
| 2026-09-04 | PLN 53.40 | +1.91% | PLN 53.80 | PLN 54.00 | PLN 53.00 | 13.44K |
| 2026-09-03 | PLN 52.40 | -2.60% | PLN 53.70 | PLN 53.70 | PLN 51.90 | 16.04K |
| 2026-09-02 | PLN 53.80 | -0.55% | PLN 53.50 | PLN 54.00 | PLN 53.30 | 9.38K |
| 2026-09-01 | PLN 54.10 | -0.18% | PLN 54.40 | PLN 55.50 | PLN 53.80 | 14.64K |
| 2026-08-31 | PLN 54.20 | -3.73% | PLN 56.40 | PLN 56.40 | PLN 53.00 | 30.28K |
| 2026-08-28 | PLN 56.30 | -7.10% | PLN 58.90 | PLN 58.90 | PLN 56.00 | 38.37K |
| 2026-08-27 | PLN 60.60 | -0.66% | PLN 61.00 | PLN 61.00 | PLN 60.20 | 5.01K |
| 2026-08-26 | PLN 61.00 | +0.49% | PLN 60.80 | PLN 61.50 | PLN 60.10 | 8.17K |
| 2026-08-25 | PLN 60.70 | +2.02% | PLN 60.60 | PLN 60.80 | PLN 59.00 | 5.48K |
| 2026-08-24 | PLN 59.50 | -0.67% | PLN 60.20 | PLN 60.70 | PLN 59.50 | 5.33K |
| 2026-08-21 | PLN 59.90 | +1.53% | PLN 58.60 | PLN 61.50 | PLN 58.00 | 11.71K |
| 2026-08-20 | PLN 59.00 | +0.51% | PLN 59.70 | PLN 60.20 | PLN 58.80 | 3.72K |
| 2026-08-19 | PLN 58.70 | -2.17% | PLN 61.00 | PLN 61.00 | PLN 57.00 | 10.48K |
| 2026-08-18 | PLN 60.00 | +2.56% | PLN 58.60 | PLN 61.50 | PLN 58.10 | 7.35K |
| 2026-08-17 | PLN 58.50 | -2.50% | PLN 59.20 | PLN 60.10 | PLN 58.50 | 6.72K |
| 2026-08-14 | PLN 60.00 | +1.01% | PLN 59.40 | PLN 60.30 | PLN 58.60 | 8.49K |
| 2026-08-13 | PLN 59.40 | -1.98% | PLN 61.00 | PLN 61.10 | PLN 59.30 | 7.73K |
| 2026-08-12 | PLN 60.60 | -0.66% | PLN 61.20 | PLN 61.20 | PLN 59.50 | 9.54K |
| 2026-08-11 | PLN 61.00 | -0.65% | PLN 62.00 | PLN 62.00 | PLN 60.40 | 7.30K |
| 2026-08-10 | PLN 61.40 | -1.76% | PLN 62.50 | PLN 62.80 | PLN 61.20 | 5.89K |
| 2026-08-07 | PLN 62.50 | -2.34% | PLN 63.40 | PLN 63.40 | PLN 60.40 | 17.36K |
| 2026-08-06 | PLN 64.00 | +1.59% | PLN 63.00 | PLN 64.00 | PLN 63.00 | 8.66K |
| 2026-08-05 | PLN 63.00 | +0.32% | PLN 62.80 | PLN 64.00 | PLN 62.00 | 10.90K |
| 2026-08-04 | PLN 62.80 | +2.45% | PLN 61.30 | PLN 63.30 | PLN 61.30 | 15.34K |
| 2026-08-03 | PLN 61.30 | +0.49% | PLN 61.00 | PLN 61.80 | PLN 61.00 | 5.02K |
| 2026-07-31 | PLN 61.00 | -0.97% | PLN 61.90 | PLN 61.90 | PLN 60.40 | 6.42K |
| 2026-07-30 | PLN 61.60 | +0.98% | PLN 61.20 | PLN 62.50 | PLN 61.20 | 6.85K |
| 2026-07-29 | PLN 61.00 | -0.33% | PLN 61.00 | PLN 61.40 | PLN 60.50 | 3.17K |
| 2026-07-28 | PLN 61.20 | -0.97% | PLN 61.80 | PLN 61.80 | PLN 60.90 | 5.84K |
| 2026-07-27 | PLN 61.80 | 0.00% | PLN 62.00 | PLN 62.30 | PLN 61.00 | 2.86K |
| 2026-07-24 | PLN 61.80 | -0.32% | PLN 61.90 | PLN 62.40 | PLN 61.20 | 4.15K |
| 2026-07-23 | PLN 62.00 | -1.27% | PLN 63.00 | PLN 63.00 | PLN 61.50 | 4.11K |
| 2026-07-22 | PLN 62.80 | +1.95% | PLN 61.80 | PLN 63.00 | PLN 61.70 | 8.22K |
| 2026-07-21 | PLN 61.60 | +1.99% | PLN 60.40 | PLN 61.90 | PLN 60.00 | 7.68K |
| 2026-07-20 | PLN 60.40 | -1.31% | PLN 60.90 | PLN 61.10 | PLN 59.70 | 6.22K |
| 2026-07-17 | PLN 61.20 | 0.00% | PLN 61.20 | PLN 61.70 | PLN 60.40 | 5.67K |
| 2026-07-16 | PLN 61.20 | +0.33% | PLN 60.90 | PLN 61.60 | PLN 60.40 | 5.56K |
| 2026-07-15 | PLN 61.00 | 0.00% | PLN 61.40 | PLN 62.80 | PLN 60.40 | 8.02K |
| 2026-07-14 | PLN 61.00 | -2.09% | PLN 61.50 | PLN 62.20 | PLN 60.40 | 6.15K |
| 2026-07-13 | PLN 62.30 | -0.95% | PLN 63.40 | PLN 64.00 | PLN 62.00 | 7.13K |
| 2026-07-10 | PLN 62.90 | +3.97% | PLN 61.60 | PLN 63.20 | PLN 61.00 | 8.74K |
| 2026-07-09 | PLN 60.50 | -0.17% | PLN 60.90 | PLN 61.70 | PLN 59.20 | 6.53K |
| 2026-07-08 | PLN 60.60 | -3.81% | PLN 63.60 | PLN 63.60 | PLN 58.00 | 13.55K |
| 2026-07-07 | PLN 63.00 | 0.00% | PLN 63.90 | PLN 64.00 | PLN 61.60 | 6.84K |
| 2026-07-06 | PLN 63.00 | +1.78% | PLN 62.50 | PLN 64.00 | PLN 62.30 | 12.54K |
| 2026-07-03 | PLN 61.90 | +3.17% | PLN 61.00 | PLN 62.50 | PLN 60.50 | 12.95K |
| 2026-07-02 | PLN 60.00 | +2.56% | PLN 58.50 | PLN 61.00 | PLN 58.00 | 6.28K |
| 2026-07-01 | PLN 58.50 | -0.85% | PLN 59.80 | PLN 59.80 | PLN 58.00 | 5.54K |
| 2026-06-30 | PLN 59.00 | +7.27% | PLN 56.00 | PLN 61.40 | PLN 56.00 | 13.46K |
| 2026-06-29 | PLN 55.00 | +2.80% | PLN 54.00 | PLN 56.00 | PLN 52.90 | 8.53K |
| 2026-06-26 | PLN 53.50 | +1.90% | PLN 53.30 | PLN 54.90 | PLN 52.30 | 8.44K |
| 2026-06-25 | PLN 52.50 | +0.19% | PLN 52.40 | PLN 54.00 | PLN 51.90 | 5.41K |
| 2026-06-24 | PLN 52.40 | -2.06% | PLN 53.50 | PLN 54.00 | PLN 52.30 | 4.50K |
| 2026-06-23 | PLN 53.50 | -0.56% | PLN 53.80 | PLN 54.00 | PLN 53.50 | 2.39K |
| 2026-06-22 | PLN 53.80 | -2.54% | PLN 55.20 | PLN 55.70 | PLN 53.50 | 8.42K |
| 2026-06-19 | PLN 55.20 | -0.36% | PLN 55.30 | PLN 56.40 | PLN 52.60 | 17.77K |
| 2026-06-18 | PLN 55.40 | -2.12% | PLN 56.50 | PLN 56.50 | PLN 55.00 | 10.59K |
| 2026-06-17 | PLN 56.60 | -2.25% | PLN 58.20 | PLN 58.20 | PLN 56.00 | 7.60K |
| 2026-06-16 | PLN 57.90 | +0.70% | PLN 57.80 | PLN 59.60 | PLN 57.30 | 6.92K |
| 2026-06-15 | PLN 57.50 | +1.95% | PLN 56.40 | PLN 58.50 | PLN 56.30 | 5.14K |
| 2026-06-12 | PLN 56.40 | +1.08% | PLN 55.80 | PLN 57.00 | PLN 55.80 | 7.13K |
| 2026-06-11 | PLN 55.80 | -1.06% | PLN 56.00 | PLN 56.40 | PLN 55.80 | 10.48K |
| 2026-06-10 | PLN 56.40 | -1.91% | PLN 57.80 | PLN 57.80 | PLN 56.20 | 3.98K |
| 2026-06-09 | PLN 57.50 | -0.86% | PLN 58.00 | PLN 59.60 | PLN 57.00 | 6.93K |
| 2026-06-08 | PLN 58.00 | 0.00% | PLN 58.00 | PLN 58.20 | PLN 57.50 | 5.35K |
| 2026-06-05 | PLN 58.00 | 0.00% | PLN 58.00 | PLN 58.80 | PLN 58.00 | 4.52K |
| 2026-06-03 | PLN 58.00 | -0.17% | PLN 58.10 | PLN 58.90 | PLN 58.00 | 11.68K |
| 2026-06-02 | PLN 58.10 | +0.69% | PLN 57.90 | PLN 59.20 | PLN 57.70 | 8.27K |
| 2026-06-01 | PLN 57.70 | -1.20% | PLN 57.80 | PLN 58.40 | PLN 57.60 | 10.51K |
| 2026-05-29 | PLN 58.40 | +1.21% | PLN 57.70 | PLN 59.00 | PLN 57.50 | 4.71K |
| 2026-05-28 | PLN 57.70 | +0.17% | PLN 57.50 | PLN 58.00 | PLN 57.10 | 4.35K |