GPW · ATR · stock
Atrem S.A. (ATR) stock price history
Every GPW trading session of Atrem S.A. from Feb 22, 2010 to Nov 13, 2026: 4,198 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.
ATR adjusted close, 2010 to 2026
- PLN 64.55
- All time high, 2026
- PLN 65.51
- 52 week high, PLN 41.55 low
- 4,198
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ATR key facts
- Atrem S.A. (ATR) closed at PLN 52.00 on Nov 13, 2026 on GPW.
- ATR's all time high close is PLN 64.55, set on May 7, 2026; its all time low close is PLN 0.9809 on Dec 20, 2018.
- ATR's 52 week range is PLN 41.55 to PLN 65.51.
- ATR returned +9.2% over the year to Nov 13, 2026 and +2,858% over five years.
- Over ten years ATR returned +2,014%, +35.7% a year compounded.
- ATR's deepest drawdown was -92.9% from Mar 17, 2010 to Dec 20, 2018.
- DataCedar holds 4,198 daily sessions of ATR history from Feb 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ATR price chart, 2010 to 2026
ATR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -12.5% |
| 6 months | -9.9% |
| Year to date | -9.7% |
| 1 year | +9.2% |
| 3 years | +722.4% |
| 5 years | +2,858% |
| 10 years | +2,014% |
| Since Feb 22, 2010 | +322.3% |
| Compound annual growth, 16.7 years | +9.0% |
ATR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 64.55 on May 7, 2026
- All time low close
- PLN 0.9809 on Dec 20, 2018
- 52 week high
- PLN 65.51 on May 6, 2026
- 52 week low
- PLN 41.55 on Mar 23, 2026
- Deepest drawdown
- -92.9% from Mar 17, 2010 to Dec 20, 2018, recovered Nov 28, 2024
- Best single session
- +56.1% on Feb 13, 2019
- Worst single session
- -17.3% on Aug 12, 2020
- Volatility, 1 year annualised
- 41.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2010
- 4.2×
- Best calendar year
- 2025, +248%
- Worst calendar year
- 2011, -76%
ATR 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. 2010 starts on Feb 22, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 57.59 | PLN 65.51 | PLN 41.55 | PLN 52.00 | -9.7% | 2.5M | 216 |
| 2025 | PLN 17.18 | PLN 59.91 | PLN 16.90 | PLN 57.59 | +248.5% | 2.6M | 249 |
| 2024 | PLN 6.27 | PLN 17.08 | PLN 5.63 | PLN 16.53 | +169.7% | 2.3M | 249 |
| 2023 | PLN 3.29 | PLN 7.53 | PLN 3.15 | PLN 6.13 | +93.2% | 3.1M | 250 |
| 2022 | PLN 1.92 | PLN 3.77 | PLN 1.58 | PLN 3.17 | +68.1% | 3.9M | 245 |
| 2021 | PLN 1.74 | PLN 2.47 | PLN 1.39 | PLN 1.89 | +10.6% | 3.5M | 247 |
| 2020 | PLN 1.52 | PLN 2.99 | PLN 1.04 | PLN 1.71 | +12.4% | 4.1M | 255 |
| 2019 | PLN 0.9809 | PLN 1.81 | PLN 0.9658 | PLN 1.52 | +53.4% | 1M | 259 |
| 2018 | PLN 1.91 | PLN 2.08 | PLN 0.9281 | PLN 0.9884 | -46.7% | 754.6K | 229 |
| 2017 | PLN 2.26 | PLN 2.57 | PLN 1.66 | PLN 1.86 | -15.2% | 1.4M | 248 |
| 2016 | PLN 2.84 | PLN 3.57 | PLN 1.96 | PLN 2.19 | -23.1% | 593.5K | 249 |
| 2015 | PLN 2.95 | PLN 4.84 | PLN 2.81 | PLN 2.84 | -3.7% | 1.8M | 249 |
| 2014 | PLN 4.92 | PLN 6.36 | PLN 2.71 | PLN 2.95 | -40.0% | 1.8M | 255 |
| 2013 | PLN 2.79 | PLN 5.62 | PLN 2.32 | PLN 4.92 | +76.7% | 4.2M | 258 |
| 2012 | PLN 3.13 | PLN 6.36 | PLN 2.25 | PLN 2.79 | -11.4% | 3.5M | 258 |
| 2011 | PLN 13.21 | PLN 13.36 | PLN 2.72 | PLN 3.14 | -76.2% | 2.7M | 259 |
| 2010 | PLN 12.58 | PLN 14.15 | PLN 9.86 | PLN 13.20 | n/a | 1.4M | 223 |
ATR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 52.00 | +0.2% |
| October 2026 | PLN 51.90 | -4.9% |
| September 2026 | PLN 54.60 | +0.7% |
| August 2026 | PLN 54.20 | -8.0% |
| July 2026 | PLN 58.94 | +3.4% |
| June 2026 | PLN 57.01 | +1.0% |
| May 2026 | PLN 56.43 | -5.8% |
| April 2026 | PLN 59.91 | +27.3% |
| March 2026 | PLN 47.06 | -10.5% |
| February 2026 | PLN 52.56 | -5.9% |
| January 2026 | PLN 55.85 | -3.0% |
| December 2025 | PLN 57.59 | +21.1% |
About the ATR data
Daily bars. 4,198 sessions from Feb 22, 2010 to Nov 13, 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 Nov 10, 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 Feb 22, 2010, 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/gpw%3AATR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ATR share price history
