Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	30.800	31.400	30.100	30.700	27.791	4,752
2024-02-23	31.400	31.600	30.600	30.700	27.791	14,857
2024-02-22	32.300	32.500	31.200	31.500	28.515	11,132
2024-02-21	32.000	32.500	31.800	32.200	29.148	7,687
2024-02-20	31.800	32.000	31.600	32.000	28.967	1,404
2024-02-19	32.200	32.500	31.400	31.800	28.786	5,115
2024-02-16	31.800	32.500	31.200	32.200	29.148	7,813
2024-02-15	31.300	32.700	31.000	31.800	28.786	8,777
2024-02-14	31.100	31.400	30.700	31.300	28.334	2,636
2024-02-13	31.400	31.400	31.000	31.100	28.153	2,985
2024-02-12	31.400	31.400	31.000	31.400	28.424	4,538
2024-02-09	31.300	31.400	30.700	31.100	28.153	3,194
2024-02-08	31.100	31.200	31.000	31.200	28.243	2,220
2024-02-07	31.200	31.400	30.100	31.100	28.153	4,314
2024-02-06	31.000	31.400	30.900	31.100	28.153	2,703
2024-02-05	31.000	31.400	30.500	30.900	27.972	2,941
2024-02-02	30.600	31.000	30.500	30.500	27.609	7,243
2024-02-01	30.400	30.700	30.100	30.700	27.791	6,696
2024-01-31	30.100	30.400	30.000	30.400	27.519	4,680
2024-01-30	29.900	30.400	29.700	30.000	27.157	3,684
2024-01-29	30.000	30.000	29.600	29.800	26.976	6,314
2024-01-26	30.000	30.000	29.700	30.000	27.157	2,837
2024-01-25	29.900	30.000	29.500	30.000	27.157	1,118
2024-01-24	29.400	30.000	29.200	29.900	27.066	3,534
2024-01-23	29.900	29.900	29.300	29.700	26.885	2,582
2024-01-22	29.700	29.900	29.100	29.400	26.614	2,482
2024-01-19	28.900	29.700	28.900	29.500	26.704	1,575
2024-01-18	28.900	29.700	28.700	28.900	26.161	2,188
2024-01-17	29.500	29.600	28.900	28.900	26.161	5,029
2024-01-16	29.500	29.600	29.100	29.500	26.704	5,652
2024-01-15	29.000	29.600	29.000	29.400	26.614	2,173
2024-01-12	29.300	29.300	28.900	28.900	26.161	1,901
2024-01-11	29.100	29.300	28.700	29.300	26.523	4,054
2024-01-10	28.700	29.100	28.500	29.100	26.342	2,699
2024-01-09	29.200	29.300	28.500	28.700	25.980	3,220
2024-01-08	28.900	29.300	28.600	29.000	26.252	2,763
2024-01-05	29.600	29.700	28.600	28.900	26.161	4,115
2024-01-04	29.700	29.700	28.600	29.200	26.433	7,235
2024-01-03	29.500	29.900	29.000	29.700	26.885	6,023
2024-01-02	29.600	29.700	28.400	29.700	26.885	12,535
2023-12-29	29.900	29.900	29.100	29.500	26.704	4,174
2023-12-28	29.600	29.600	29.200	29.400	26.614	2,157
2023-12-27	29.500	29.500	29.100	29.200	26.433	6,945
2023-12-22	29.000	29.500	28.800	29.500	26.704	6,404
2023-12-21	28.700	29.000	28.700	28.700	25.980	3,627
2023-12-20	28.300	28.600	28.000	28.600	25.890	6,403
2023-12-19	27.700	28.500	27.300	28.000	25.346	5,788
2023-12-18	28.100	28.100	26.700	27.600	24.984	9,249
2023-12-15	28.500	28.600	28.100	28.100	25.437	6,024
2023-12-14	28.500	28.500	28.100	28.500	25.799	5,566
2023-12-13	28.400	28.500	28.100	28.400	25.708	5,254
2023-12-12	28.200	28.400	28.100	28.400	25.708	1,968
2023-12-11	28.400	28.400	27.900	28.200	25.527	3,929
2023-12-08	28.000	28.200	27.900	28.200	25.527	1,376
2023-12-07	28.100	28.200	27.700	28.000	25.346	3,264
2023-12-06	28.000	28.200	27.800	28.000	25.346	4,768
2023-12-05	27.800	28.100	27.600	28.000	25.346	5,248
2023-12-04	27.900	27.900	27.600	27.700	25.075	3,383
2023-12-01	27.900	28.000	27.600	27.900	25.256	4,616
2023-11-30	27.700	28.000	27.600	27.600	24.984	4,839

← NewerPage 12 of 21 · 1,254 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.