Ambra SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	28.000	28.550	27.900	28.200	25.527	839
2024-05-23	27.600	28.550	27.600	28.550	25.844	8,221
2024-05-22	28.600	28.700	27.600	27.600	24.984	6,563
2024-05-21	28.800	28.800	28.600	28.600	25.890	2,963
2024-05-20	29.000	29.000	28.450	28.700	25.980	2,997
2024-05-17	28.800	29.000	28.550	28.550	25.844	2,412
2024-05-16	28.800	28.900	28.550	28.800	26.071	1,960
2024-05-15	28.900	29.000	28.300	28.400	25.708	5,639
2024-05-14	28.700	28.900	28.200	28.300	25.618	5,266
2024-05-13	29.300	29.500	28.550	28.550	25.844	4,515
2024-05-10	29.550	29.600	28.200	28.950	26.206	5,986
2024-05-09	28.800	29.600	28.700	29.450	26.659	10,734
2024-05-08	28.000	28.950	27.750	28.700	25.980	10,113
2024-05-07	28.000	28.000	27.500	27.750	25.120	5,673
2024-05-06	27.900	28.500	27.500	27.700	25.075	8,274
2024-05-02	28.000	28.200	27.800	27.900	25.256	1,731
2024-04-30	28.200	28.200	27.900	27.900	25.256	1,955
2024-04-29	27.900	28.200	27.500	28.200	25.527	1,707
2024-04-26	27.900	28.100	27.850	27.900	25.256	1,577
2024-04-25	28.000	28.000	27.100	27.200	24.622	2,339
2024-04-24	27.500	28.000	27.300	27.550	24.939	3,151
2024-04-23	28.350	28.350	27.500	28.000	25.346	3,548
2024-04-22	27.800	28.000	27.300	28.000	25.346	5,563
2024-04-19	28.900	28.900	27.200	27.900	25.256	6,238
2024-04-18	28.500	28.900	28.250	28.450	25.754	777
2024-04-17	28.200	28.700	28.200	28.250	25.573	2,195
2024-04-16	28.300	28.800	28.000	28.150	25.482	3,594
2024-04-15	28.300	28.450	28.100	28.300	25.618	2,797
2024-04-12	29.050	29.500	28.000	28.100	25.437	9,390
2024-04-11	29.600	29.700	28.850	29.050	26.297	5,815
2024-04-10	29.200	29.900	29.200	29.700	26.885	5,226
2024-04-09	29.650	29.800	29.100	29.200	26.433	3,109
2024-04-08	29.300	29.800	28.850	29.500	26.704	4,184
2024-04-05	29.050	29.850	28.750	29.100	26.342	5,422
2024-04-04	29.900	30.200	29.000	29.300	26.523	7,737
2024-04-03	29.850	29.850	29.200	29.700	26.885	2,117
2024-04-02	29.600	30.000	28.900	29.850	27.021	8,160
2024-03-28	29.600	30.400	29.000	29.700	26.885	2,784
2024-03-27	29.500	29.800	29.500	29.500	26.704	1,234
2024-03-26	29.700	29.800	29.500	29.600	26.795	1,289
2024-03-25	29.500	29.700	28.700	29.700	26.885	2,063
2024-03-22	29.900	29.900	28.600	29.500	26.704	8,396
2024-03-21	30.300	30.300	29.400	29.600	26.795	4,477
2024-03-20	29.300	30.400	29.100	30.300	27.428	17,026
2024-03-19	28.000	29.200	28.000	28.800	26.071	9,462
2024-03-18	26.600	28.200	26.400	27.600	24.984	14,898
2024-03-15	27.300	27.300	26.000	26.300	23.808	20,434
2024-03-14	27.800	28.200	27.000	27.500	24.894	13,847
2024-03-13	28.000	28.100	27.600	27.600	24.984	13,963
2024-03-12	28.100	28.400	27.800	27.900	25.256	7,461
2024-03-11	28.000	28.300	27.600	28.300	25.618	10,612
2024-03-08	29.200	29.700	27.800	28.000	25.346	21,489
2024-03-07	30.000	30.000	28.500	29.300	26.523	7,896
2024-03-06	30.400	30.500	30.000	30.000	27.157	4,525
2024-03-05	31.300	31.300	30.000	30.500	27.609	6,027
2024-03-04	31.300	31.400	30.700	31.300	28.334	7,105
2024-03-01	31.400	31.400	30.700	31.300	28.334	2,936
2024-02-29	30.900	31.600	30.800	31.200	28.243	8,341
2024-02-28	30.200	31.000	30.000	31.000	28.062	12,744
2024-02-27	30.600	30.700	29.400	30.100	27.247	11,039

← NewerPage 11 of 21 · 1,251 trading daysOlder →

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.