Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	28.500	28.900	28.300	28.800	25.130	5,786
2023-09-04	27.700	28.500	27.700	28.200	24.607	4,713
2023-09-01	27.000	28.000	27.000	27.800	24.258	7,999
2023-08-31	26.600	27.600	26.600	27.000	23.560	15,739
2023-08-30	26.200	26.600	26.200	26.600	23.211	6,959
2023-08-29	26.200	26.300	25.900	26.300	22.949	5,550
2023-08-28	26.500	26.800	26.000	26.300	22.949	5,612
2023-08-25	26.200	26.500	26.200	26.500	23.123	1,262
2023-08-24	26.200	26.300	26.200	26.200	22.862	793
2023-08-23	26.300	26.600	25.900	26.200	22.862	2,294
2023-08-22	26.300	26.300	25.600	26.300	22.949	2,626
2023-08-21	26.800	26.800	25.700	26.300	22.949	1,344
2023-08-18	26.200	26.800	25.700	26.700	23.298	11,459
2023-08-17	25.500	26.500	25.000	26.500	23.123	5,267
2023-08-16	25.900	25.900	24.000	25.600	22.338	13,614
2023-08-14	26.000	26.300	25.600	25.900	22.600	3,373
2023-08-11	26.000	26.200	25.800	25.900	22.600	3,136
2023-08-10	26.000	26.300	26.000	26.300	22.949	1,491
2023-08-09	26.200	26.300	26.000	26.200	22.862	1,610
2023-08-08	26.000	26.300	26.000	26.200	22.862	3,517
2023-08-07	25.800	26.400	25.800	26.200	22.862	2,306
2023-08-04	25.600	26.200	25.600	25.800	22.513	5,039
2023-08-03	26.600	26.800	25.600	25.600	22.338	14,269
2023-08-02	26.400	26.800	26.300	26.800	23.385	3,308
2023-08-01	26.400	26.700	26.400	26.400	23.036	2,421
2023-07-31	26.500	27.000	26.400	26.400	23.036	8,254
2023-07-28	26.300	26.300	26.100	26.300	22.949	2,775
2023-07-27	26.200	26.400	26.100	26.400	23.036	1,202
2023-07-26	26.400	26.500	26.200	26.400	23.036	1,057
2023-07-25	26.300	26.500	26.000	26.200	22.862	5,612
2023-07-24	26.100	26.500	26.000	26.400	23.036	2,324
2023-07-21	26.000	26.500	26.000	26.100	22.774	2,440
2023-07-20	26.400	26.500	26.000	26.300	22.949	2,686
2023-07-19	26.200	26.500	26.100	26.200	22.862	3,041
2023-07-18	26.300	26.600	26.000	26.500	23.123	1,646
2023-07-17	26.300	26.500	26.000	26.200	22.862	4,019
2023-07-14	26.400	26.600	26.200	26.400	23.036	756
2023-07-13	26.000	26.700	26.000	26.400	23.036	4,544
2023-07-12	26.400	26.400	26.000	26.100	22.774	3,518
2023-07-11	26.200	26.700	26.100	26.600	23.211	1,047
2023-07-10	26.700	26.700	26.000	26.400	23.036	2,547
2023-07-07	26.200	26.800	26.000	26.800	23.385	3,000
2023-07-06	26.000	26.500	26.000	26.500	23.123	2,017
2023-07-05	26.200	26.200	25.800	26.200	22.862	1,234
2023-07-04	26.700	26.700	26.100	26.200	22.862	2,260
2023-07-03	26.700	26.900	26.500	26.700	23.298	2,885
2023-06-30	26.200	26.600	26.000	26.600	23.211	7,663
2023-06-29	26.100	26.100	26.000	26.100	22.774	1,672
2023-06-28	26.000	26.100	26.000	26.100	22.774	849
2023-06-27	26.000	26.200	25.700	26.000	22.687	2,025
2023-06-26	26.200	26.200	25.700	26.100	22.774	2,172
2023-06-23	26.300	26.400	25.600	26.300	22.949	2,750
2023-06-22	26.000	26.300	25.500	26.300	22.949	3,079
2023-06-21	25.700	26.100	25.600	26.100	22.774	7,945
2023-06-20	26.000	26.300	25.900	25.900	22.600	917
2023-06-19	26.200	26.400	25.500	26.300	22.949	2,908
2023-06-16	25.800	26.000	25.200	26.000	22.687	3,381
2023-06-15	25.800	26.000	25.100	25.700	22.425	2,126
2023-06-14	26.100	26.300	25.800	25.900	22.600	16,019
2023-06-13	26.100	26.100	25.600	26.100	22.774	4,025

← NewerPage 14 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.