GPW · ATD · stock
Atende S.A. (ATD) stock price history
Every GPW trading session of Atende S.A. from May 29, 2012 to Sep 28, 2026: 3,662 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ATD adjusted close, 2012 to 2026
- PLN 5.57
- All time high, 2021
- PLN 5.58
- 52 week high, PLN 2.44 low
- 3,662
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
ATD key facts
- Atende S.A. (ATD) closed at PLN 5.18 on Sep 28, 2026 on GPW.
- ATD's all time high close is PLN 5.57, set on May 26, 2021; its all time low close is PLN 0.5341 on Nov 12, 2012.
- ATD's 52 week range is PLN 2.44 to PLN 5.58.
- ATD returned +45.8% over the year to Sep 28, 2026 and +11.4% over five years.
- Over ten years ATD returned +153%, +9.7% a year compounded.
- ATD's deepest drawdown was -62.2% from May 26, 2021 to Sep 28, 2022.
- DataCedar holds 3,662 daily sessions of ATD history from May 29, 2012 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATD price chart, 2012 to 2026
ATD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +29.8% |
| 3 months | +38.4% |
| 6 months | +86.8% |
| Year to date | +111.9% |
| 1 year | +45.8% |
| 3 years | +88.0% |
| 5 years | +11.4% |
| 10 years | +153.2% |
| Since May 29, 2012 | +443.4% |
| Compound annual growth, 14.3 years | +12.5% |
ATD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 5.57 on May 26, 2021
- All time low close
- PLN 0.5341 on Nov 12, 2012
- 52 week high
- PLN 5.58 on Sep 25, 2026
- 52 week low
- PLN 2.44 on Dec 30, 2025
- Deepest drawdown
- -62.2% from May 26, 2021 to Sep 28, 2022, not yet recovered
- Best single session
- +20.1% on Oct 11, 2013
- Worst single session
- -16.2% on Sep 1, 2014
- Volatility, 1 year annualised
- 48.0%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2012
- 5.4×
- Best calendar year
- 2013, +168%
- Worst calendar year
- 2022, -44%
ATD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on May 29, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 2.58 | PLN 5.58 | PLN 2.44 | PLN 5.18 | +111.9% | 9.2M | 187 |
| 2025 | PLN 2.23 | PLN 4.05 | PLN 2.17 | PLN 2.44 | +11.6% | 11.2M | 249 |
| 2024 | PLN 3.03 | PLN 3.23 | PLN 1.97 | PLN 2.19 | -27.8% | 7M | 249 |
| 2023 | PLN 2.19 | PLN 3.32 | PLN 2.15 | PLN 3.03 | +38.8% | 9.3M | 250 |
| 2022 | PLN 3.95 | PLN 4.60 | PLN 2.03 | PLN 2.19 | -43.9% | 4.2M | 251 |
| 2021 | PLN 3.21 | PLN 5.59 | PLN 3.10 | PLN 3.90 | +21.4% | 12.8M | 251 |
| 2020 | PLN 2.59 | PLN 3.43 | PLN 1.48 | PLN 3.21 | +24.1% | 3M | 259 |
| 2019 | PLN 2.74 | PLN 3.16 | PLN 2.18 | PLN 2.59 | -5.4% | 2.7M | 261 |
| 2018 | PLN 2.65 | PLN 3.24 | PLN 2.05 | PLN 2.74 | +3.2% | 2.9M | 261 |
| 2017 | PLN 2.36 | PLN 3.58 | PLN 2.27 | PLN 2.65 | +12.4% | 2.6M | 255 |
| 2016 | PLN 1.58 | PLN 2.49 | PLN 1.47 | PLN 2.36 | +49.5% | 4.8M | 251 |
| 2015 | PLN 1.30 | PLN 1.69 | PLN 1.20 | PLN 1.58 | +21.8% | 6.3M | 261 |
| 2014 | PLN 1.64 | PLN 2.16 | PLN 1.24 | PLN 1.30 | -21.2% | 10.9M | 261 |
| 2013 | PLN 0.6140 | PLN 1.81 | PLN 0.5990 | PLN 1.64 | +167.8% | 10.8M | 261 |
| 2012 | PLN 1.03 | PLN 1.07 | PLN 0.5191 | PLN 0.6140 | n/a | 5.5M | 155 |
ATD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 5.18 | +32.1% |
| August 2026 | PLN 3.92 | -0.5% |
| July 2026 | PLN 3.94 | +5.0% |
| June 2026 | PLN 3.75 | +29.5% |
| May 2026 | PLN 2.90 | -8.9% |
| April 2026 | PLN 3.18 | +14.6% |
| March 2026 | PLN 2.77 | -10.6% |
| February 2026 | PLN 3.10 | +1.5% |
| January 2026 | PLN 3.06 | +25.0% |
| December 2025 | PLN 2.44 | -13.9% |
| November 2025 | PLN 2.84 | -11.4% |
| October 2025 | PLN 3.21 | -16.0% |
About the ATD data
Daily bars. 3,662 sessions from May 29, 2012 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ATD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ATD share price history
