Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	21.700	21.800	20.900	21.800	19.022	12,087
2023-03-10	21.750	21.800	21.500	21.750	18.979	1,148
2023-03-09	21.750	21.900	21.400	21.800	19.022	6,063
2023-03-08	21.600	21.800	20.500	21.500	18.761	12,585
2023-03-07	21.800	21.800	21.600	21.700	18.935	3,050
2023-03-06	21.800	21.950	21.500	21.800	19.022	4,862
2023-03-03	21.950	21.950	21.450	21.800	19.022	4,057
2023-03-02	21.800	21.850	21.400	21.700	18.935	2,515
2023-03-01	21.700	21.850	21.300	21.700	18.935	11,609
2023-02-28	21.500	21.700	21.100	21.400	18.673	5,032
2023-02-27	21.350	21.500	21.200	21.450	18.717	4,234
2023-02-24	21.450	21.450	21.050	21.250	18.542	4,152
2023-02-23	21.300	21.450	21.100	21.450	18.717	3,281
2023-02-22	21.300	21.500	20.800	21.300	18.586	5,956
2023-02-21	21.000	21.200	20.800	21.200	18.499	10,124
2023-02-20	20.800	21.100	20.700	20.800	18.150	2,169
2023-02-17	20.500	20.800	20.350	20.750	18.106	1,983
2023-02-16	20.800	21.100	20.600	20.800	18.150	2,907
2023-02-15	20.600	20.900	20.600	20.800	18.150	3,463
2023-02-14	20.950	20.950	20.550	20.600	17.975	2,255
2023-02-13	20.850	21.050	20.500	20.500	17.888	4,470
2023-02-10	20.900	21.050	20.700	20.850	18.193	7,651
2023-02-09	20.550	20.900	20.550	20.900	18.237	2,746
2023-02-08	20.750	20.900	20.700	20.900	18.237	6,393
2023-02-07	20.700	20.700	20.450	20.650	18.019	3,378
2023-02-06	20.850	20.850	20.450	20.700	18.062	4,582
2023-02-03	20.800	20.800	20.400	20.800	18.150	2,673
2023-02-02	20.500	20.900	20.300	20.600	17.975	4,593
2023-02-01	20.600	20.700	20.100	20.500	17.888	2,904
2023-01-31	20.300	20.700	20.100	20.600	17.975	2,633
2023-01-30	20.900	20.900	20.300	20.350	17.757	4,455
2023-01-27	20.700	20.750	20.400	20.700	18.062	3,505
2023-01-26	20.450	20.750	20.200	20.600	17.975	3,162
2023-01-25	20.500	20.800	20.200	20.200	17.626	5,755
2023-01-24	20.150	20.450	19.920	20.200	17.626	4,694
2023-01-23	20.100	20.200	19.800	19.900	17.364	4,719
2023-01-20	19.960	20.000	19.520	20.000	17.452	6,288
2023-01-19	19.880	19.880	19.420	19.640	17.138	20,192
2023-01-18	19.880	19.940	19.700	19.760	17.242	4,402
2023-01-17	20.150	20.350	19.700	19.800	17.277	7,592
2023-01-16	19.960	20.150	19.800	20.100	17.539	3,544
2023-01-13	20.000	20.500	19.700	19.900	17.364	7,377
2023-01-12	19.740	19.860	19.620	19.760	17.242	3,859
2023-01-11	19.840	19.860	19.660	19.740	17.225	6,260
2023-01-10	19.860	19.860	19.560	19.760	17.242	4,019
2023-01-09	19.600	19.860	19.440	19.560	17.068	10,381
2023-01-05	19.860	19.880	19.440	19.500	17.015	10,898
2023-01-04	19.500	19.640	19.420	19.420	16.946	4,314
2023-01-03	19.600	19.640	19.400	19.500	17.015	7,590
2023-01-02	19.600	19.640	19.400	19.600	17.103	13,055
2022-12-30	19.200	19.600	19.080	19.600	17.103	5,820
2022-12-29	19.260	19.440	19.200	19.200	16.754	5,455
2022-12-28	19.400	19.500	19.000	19.200	16.754	13,017
2022-12-27	19.900	19.900	19.500	19.600	17.103	4,649
2022-12-23	19.540	19.900	19.500	19.880	17.347	5,624
2022-12-22	19.700	19.760	19.480	19.540	17.050	1,698
2022-12-21	19.740	19.780	19.420	19.660	17.155	5,616
2022-12-20	19.500	19.800	19.420	19.480	16.998	3,485
2022-12-19	19.700	19.900	19.480	19.500	17.015	3,905
2022-12-16	19.940	19.940	19.640	19.700	17.190	5,054

← NewerPage 16 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.