Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	27.700	28.000	27.500	27.600	24.984	2,836
2023-11-28	27.500	27.800	27.500	27.600	24.984	6,206
2023-11-27	27.600	28.200	27.500	27.600	24.984	4,285
2023-11-24	27.600	28.000	27.400	27.500	24.894	6,163
2023-11-23	27.400	27.700	27.300	27.400	24.803	2,889
2023-11-22	27.600	28.100	27.300	27.400	24.803	7,850
2023-11-21	28.000	28.200	27.500	27.500	24.894	3,986
2023-11-20	27.900	28.500	27.400	28.000	25.346	6,041
2023-11-17	27.500	28.000	27.100	27.500	24.894	2,176
2023-11-16	27.600	28.100	26.900	27.200	24.622	14,927
2023-11-15	27.400	28.500	27.300	27.500	24.894	8,479
2023-11-14	27.500	28.100	27.300	27.300	24.713	7,009
2023-11-13	27.500	28.600	27.500	27.500	24.894	8,226
2023-11-10	28.400	29.000	27.500	27.700	25.075	8,884
2023-11-09	29.600	29.900	28.500	28.500	25.799	7,500
2023-11-08	29.600	30.500	29.600	29.700	26.885	10,902
2023-11-07	30.200	30.400	29.700	30.000	27.157	3,769
2023-11-06	30.200	30.200	29.600	30.200	27.338	4,004
2023-11-03	30.400	30.500	29.700	30.200	27.338	1,630
2023-11-02	29.400	30.500	29.200	30.500	27.609	5,047
2023-10-31	30.800	31.000	30.100	30.800	26.875	23,914
2023-10-30	29.700	30.900	29.700	30.900	26.963	9,763
2023-10-27	29.200	29.900	29.200	29.600	25.828	4,577
2023-10-26	30.100	30.300	29.200	29.200	25.479	11,383
2023-10-25	30.800	30.800	30.200	30.200	26.352	3,838
2023-10-24	30.700	30.800	30.400	30.700	26.788	3,557
2023-10-23	30.800	30.800	30.000	30.400	26.526	5,026
2023-10-20	31.000	31.200	30.100	30.200	26.352	13,352
2023-10-19	30.900	31.200	30.800	30.800	26.875	6,313
2023-10-18	31.500	31.600	30.700	30.900	26.963	2,320
2023-10-17	31.000	31.500	30.800	30.900	26.963	44,267
2023-10-16	30.000	30.800	29.600	30.400	26.526	5,064
2023-10-13	29.700	30.200	29.500	30.000	26.177	4,688
2023-10-12	29.500	29.700	29.300	29.700	25.916	962
2023-10-11	29.500	29.600	29.300	29.500	25.741	2,358
2023-10-10	29.400	29.500	29.300	29.500	25.741	5,404
2023-10-09	29.500	29.500	29.300	29.400	25.654	2,718
2023-10-06	29.500	30.300	29.500	29.500	25.741	3,292
2023-10-05	29.300	29.500	29.000	29.300	25.567	3,016
2023-10-04	29.500	29.700	29.000	29.300	25.567	3,038
2023-10-03	29.500	29.500	28.600	29.100	25.392	5,444
2023-10-02	29.900	29.900	29.000	29.000	25.305	3,096
2023-09-29	29.000	30.000	28.800	29.900	26.090	4,770
2023-09-28	28.200	29.200	28.000	29.000	25.305	6,868
2023-09-27	28.200	28.600	27.400	28.200	24.607	5,415
2023-09-26	29.900	29.900	28.100	28.300	24.694	9,991
2023-09-25	29.800	30.000	29.400	30.000	26.177	1,927
2023-09-22	30.000	30.000	29.200	29.800	26.003	3,228
2023-09-21	29.700	30.000	29.600	30.000	26.177	2,848
2023-09-20	29.200	30.000	29.200	29.800	26.003	2,561
2023-09-19	29.800	29.900	29.200	29.600	25.828	4,496
2023-09-18	29.800	30.200	29.500	29.900	26.090	4,550
2023-09-15	29.900	30.600	29.700	30.000	26.177	6,855
2023-09-14	29.500	30.000	29.200	29.900	26.090	2,822
2023-09-13	29.100	29.600	28.800	29.400	25.654	7,016
2023-09-12	28.400	29.000	28.200	28.600	24.956	2,183
2023-09-11	28.100	28.600	28.000	28.500	24.869	3,111
2023-09-08	28.000	28.700	27.400	28.300	24.694	2,922
2023-09-07	28.300	28.900	27.500	28.300	24.694	2,963
2023-09-06	28.800	29.300	28.000	28.000	24.432	7,520

← NewerPage 13 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.