Ambra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 24.100 | 24.100 | 23.750 | 23.850 | 21.590 | 2,916 |
| 2024-08-19 | 23.950 | 24.050 | 23.700 | 23.900 | 21.635 | 5,260 |
| 2024-08-16 | 24.000 | 24.300 | 23.650 | 23.950 | 21.680 | 7,875 |
| 2024-08-14 | 23.950 | 24.000 | 23.750 | 23.800 | 21.544 | 3,815 |
| 2024-08-13 | 24.300 | 24.300 | 23.750 | 23.750 | 21.499 | 7,363 |
| 2024-08-12 | 24.200 | 24.200 | 23.700 | 23.850 | 21.590 | 4,268 |
| 2024-08-09 | 23.750 | 23.950 | 23.500 | 23.900 | 21.635 | 3,351 |
| 2024-08-08 | 24.000 | 24.000 | 23.700 | 23.750 | 21.499 | 3,339 |
| 2024-08-07 | 23.700 | 24.000 | 23.500 | 24.000 | 21.725 | 4,205 |
| 2024-08-06 | 23.500 | 24.300 | 23.500 | 23.600 | 21.363 | 8,461 |
| 2024-08-05 | 23.600 | 24.000 | 22.850 | 23.450 | 21.228 | 14,321 |
| 2024-08-02 | 24.350 | 24.500 | 23.800 | 24.150 | 21.861 | 3,947 |
| 2024-08-01 | 23.950 | 24.200 | 23.700 | 24.200 | 21.907 | 10,994 |
| 2024-07-31 | 24.300 | 24.400 | 23.500 | 23.650 | 21.409 | 8,803 |
| 2024-07-30 | 24.500 | 24.500 | 23.550 | 24.300 | 21.997 | 8,671 |
| 2024-07-29 | 24.500 | 24.500 | 24.100 | 24.500 | 22.178 | 3,283 |
| 2024-07-26 | 24.950 | 24.950 | 24.400 | 24.500 | 22.178 | 5,807 |
| 2024-07-25 | 24.800 | 25.000 | 24.600 | 24.600 | 22.269 | 3,895 |
| 2024-07-24 | 25.100 | 25.150 | 24.800 | 25.000 | 22.631 | 1,937 |
| 2024-07-23 | 25.100 | 25.200 | 24.800 | 24.850 | 22.495 | 3,372 |
| 2024-07-22 | 25.550 | 25.550 | 24.850 | 25.100 | 22.721 | 5,849 |
| 2024-07-19 | 25.750 | 25.800 | 25.200 | 25.800 | 23.355 | 2,539 |
| 2024-07-18 | 25.200 | 25.800 | 25.200 | 25.400 | 22.993 | 3,462 |
| 2024-07-17 | 25.450 | 25.500 | 25.000 | 25.100 | 22.721 | 6,327 |
| 2024-07-16 | 25.400 | 25.600 | 25.000 | 25.200 | 22.812 | 6,300 |
| 2024-07-15 | 25.150 | 25.850 | 25.150 | 25.550 | 23.129 | 5,711 |
| 2024-07-12 | 25.250 | 25.250 | 25.150 | 25.150 | 22.766 | 4,454 |
| 2024-07-11 | 25.250 | 25.250 | 25.000 | 25.150 | 22.766 | 4,092 |
| 2024-07-10 | 25.500 | 25.500 | 25.000 | 25.050 | 22.676 | 7,054 |
| 2024-07-09 | 25.550 | 25.600 | 25.000 | 25.500 | 23.083 | 10,695 |
| 2024-07-08 | 26.000 | 26.000 | 25.000 | 25.400 | 22.993 | 11,805 |
| 2024-07-05 | 25.800 | 26.000 | 25.700 | 26.000 | 23.536 | 7,411 |
| 2024-07-04 | 25.300 | 26.000 | 24.600 | 25.800 | 23.355 | 21,837 |
| 2024-07-03 | 26.800 | 26.800 | 24.550 | 25.250 | 22.857 | 27,590 |
| 2024-07-02 | 26.950 | 27.000 | 26.500 | 26.800 | 24.260 | 6,590 |
| 2024-07-01 | 27.000 | 27.000 | 26.550 | 26.950 | 24.396 | 5,762 |
| 2024-06-28 | 27.200 | 27.400 | 26.900 | 26.900 | 24.351 | 3,050 |
| 2024-06-27 | 27.400 | 27.400 | 26.800 | 26.800 | 24.260 | 4,571 |
| 2024-06-26 | 27.400 | 27.400 | 27.000 | 27.400 | 24.803 | 2,156 |
| 2024-06-25 | 27.450 | 27.450 | 26.800 | 27.200 | 24.622 | 6,073 |
| 2024-06-24 | 27.850 | 27.850 | 27.200 | 27.200 | 24.622 | 2,879 |
| 2024-06-21 | 28.000 | 28.000 | 27.400 | 27.450 | 24.849 | 9,577 |
| 2024-06-20 | 28.400 | 28.400 | 27.800 | 27.900 | 25.256 | 3,027 |
| 2024-06-19 | 28.200 | 28.750 | 27.950 | 28.000 | 25.346 | 6,454 |
| 2024-06-18 | 28.300 | 28.300 | 27.900 | 28.200 | 25.527 | 1,330 |
| 2024-06-17 | 28.100 | 28.350 | 27.600 | 27.950 | 25.301 | 1,645 |
| 2024-06-14 | 27.600 | 27.900 | 27.600 | 27.700 | 25.075 | 1,153 |
| 2024-06-13 | 28.600 | 28.700 | 26.000 | 27.650 | 25.030 | 8,292 |
| 2024-06-12 | 28.200 | 28.800 | 28.050 | 28.600 | 25.890 | 1,478 |
| 2024-06-11 | 27.950 | 28.000 | 27.900 | 27.900 | 25.256 | 1,253 |
| 2024-06-10 | 28.300 | 28.350 | 27.950 | 27.950 | 25.301 | 2,875 |
| 2024-06-07 | 28.050 | 28.500 | 28.000 | 28.000 | 25.346 | 2,541 |
| 2024-06-06 | 28.200 | 28.200 | 28.050 | 28.100 | 25.437 | 1,891 |
| 2024-06-05 | 28.500 | 28.800 | 28.000 | 28.200 | 25.527 | 3,392 |
| 2024-06-04 | 28.500 | 28.900 | 28.050 | 28.500 | 25.799 | 7,987 |
| 2024-06-03 | 28.400 | 28.950 | 28.300 | 28.450 | 25.754 | 3,879 |
| 2024-05-31 | 28.600 | 28.600 | 28.250 | 28.300 | 25.618 | 1,347 |
| 2024-05-29 | 28.600 | 28.600 | 28.050 | 28.250 | 25.573 | 2,736 |
| 2024-05-28 | 28.800 | 28.800 | 28.050 | 28.600 | 25.890 | 2,145 |
| 2024-05-27 | 28.200 | 28.900 | 28.200 | 28.900 | 26.161 | 3,919 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-31 | 1.1000 PLN |
| 2024-10-29 | 1.1000 PLN |
| 2023-11-02 | 1.1000 PLN |
| 2022-11-02 | 1.0000 PLN |
| 2021-11-02 | 0.9500 PLN |
| 2020-10-26 | 0.7000 PLN |
| 2019-10-29 | 0.7000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.