Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	25.600	26.300	25.600	26.300	22.949	4,538
2023-06-09	26.300	26.300	25.600	25.800	22.513	1,592
2023-06-07	25.800	26.300	25.500	25.800	22.513	1,647
2023-06-06	26.200	26.200	25.800	25.800	22.513	1,069
2023-06-05	25.600	26.200	25.500	26.200	22.862	2,248
2023-06-02	26.400	26.500	25.500	25.900	22.600	6,309
2023-06-01	26.000	26.400	26.000	26.200	22.862	4,080
2023-05-31	26.200	26.300	25.500	25.700	22.425	2,732
2023-05-30	25.400	26.200	25.300	26.200	22.862	12,590
2023-05-29	25.600	25.800	25.100	25.300	22.076	3,167
2023-05-26	25.400	25.600	24.600	25.600	22.338	3,261
2023-05-25	25.000	25.400	25.000	25.300	22.076	3,822
2023-05-24	25.500	25.500	25.000	25.400	22.164	3,291
2023-05-23	25.300	25.700	25.100	25.500	22.251	1,766
2023-05-22	25.600	25.700	25.200	25.500	22.251	4,239
2023-05-19	24.900	25.800	24.900	25.600	22.338	35,309
2023-05-18	24.800	24.900	24.200	24.800	21.640	3,903
2023-05-17	25.000	25.000	24.500	24.900	21.727	785
2023-05-16	24.900	25.000	24.500	25.000	21.815	925
2023-05-15	25.200	25.400	24.500	24.900	21.727	5,316
2023-05-12	24.900	25.500	24.000	25.300	22.076	11,416
2023-05-11	25.400	25.400	24.500	24.900	21.727	4,273
2023-05-10	25.100	25.400	24.300	25.400	22.164	7,565
2023-05-09	24.900	25.200	24.200	25.000	21.815	10,074
2023-05-08	23.900	24.900	23.500	24.900	21.727	13,766
2023-05-05	24.000	24.000	23.500	23.900	20.855	3,604
2023-05-04	24.300	24.300	23.700	23.700	20.680	3,909
2023-05-02	24.300	24.300	24.000	24.300	21.204	3,459
2023-04-28	24.700	24.700	23.700	24.200	21.116	6,336
2023-04-27	24.500	24.700	23.700	24.700	21.553	8,680
2023-04-26	23.500	24.500	23.500	24.500	21.378	8,659
2023-04-25	23.600	24.100	23.500	24.000	20.942	4,202
2023-04-24	23.800	24.200	23.400	23.600	20.593	4,322
2023-04-21	23.900	24.000	23.600	23.800	20.767	1,460
2023-04-20	23.400	24.500	23.400	24.000	20.942	13,508
2023-04-19	23.950	23.950	23.200	23.400	20.418	3,838
2023-04-18	23.800	24.200	23.400	24.000	20.942	10,212
2023-04-17	23.900	24.150	23.400	24.150	21.073	2,015
2023-04-14	24.700	24.800	23.900	23.900	20.855	7,194
2023-04-13	24.450	24.800	24.000	24.700	21.553	12,108
2023-04-12	23.800	24.450	23.300	24.400	21.291	11,593
2023-04-11	22.750	23.900	22.750	23.850	20.811	8,478
2023-04-06	22.700	23.100	22.650	22.750	19.851	2,573
2023-04-05	23.100	23.400	22.400	23.100	20.157	6,840
2023-04-04	23.500	23.500	22.900	23.300	20.331	3,028
2023-04-03	23.800	23.800	22.750	23.500	20.506	5,342
2023-03-31	23.800	24.100	23.500	23.800	20.767	3,346
2023-03-30	23.650	24.000	23.600	23.650	20.637	2,848
2023-03-29	23.900	24.000	23.200	23.550	20.549	12,249
2023-03-28	23.400	23.950	23.300	23.900	20.855	15,437
2023-03-27	23.400	23.500	23.000	23.400	20.418	3,797
2023-03-24	23.650	23.700	23.100	23.300	20.331	1,500
2023-03-23	23.200	23.900	22.800	23.650	20.637	7,428
2023-03-22	22.850	23.400	22.800	23.150	20.200	22,648
2023-03-21	22.600	22.850	22.050	22.850	19.938	72,136
2023-03-20	22.650	22.700	21.900	22.600	19.720	3,318
2023-03-17	22.300	22.700	22.300	22.600	19.720	32,593
2023-03-16	22.000	22.900	21.400	22.400	19.546	10,192
2023-03-15	21.500	22.000	21.400	22.000	19.197	33,759
2023-03-14	21.500	21.900	21.500	21.500	18.761	2,190

← NewerPage 15 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.