Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	20.000	20.050	19.640	19.900	17.364	2,380
2022-12-14	20.050	20.100	19.920	20.000	17.452	3,846
2022-12-13	19.940	20.050	19.560	20.050	17.495	5,188
2022-12-12	19.700	19.960	19.680	19.900	17.364	3,098
2022-12-09	19.480	19.700	19.480	19.680	17.172	1,997
2022-12-08	19.700	19.700	19.460	19.660	17.155	3,552
2022-12-07	19.700	19.800	19.500	19.680	17.172	3,427
2022-12-06	19.500	19.880	19.500	19.600	17.103	2,078
2022-12-05	19.500	19.980	19.400	19.580	17.085	5,423
2022-12-02	19.620	19.680	19.300	19.400	16.928	10,635
2022-12-01	19.780	19.780	19.400	19.540	17.050	9,289
2022-11-30	19.700	19.800	19.460	19.720	17.207	8,736
2022-11-29	19.800	19.800	19.460	19.600	17.103	5,205
2022-11-28	19.500	19.780	19.400	19.720	17.207	3,608
2022-11-25	19.700	19.700	19.360	19.400	16.928	19,679
2022-11-24	19.880	19.900	19.540	19.600	17.103	3,854
2022-11-23	19.800	19.900	19.560	19.580	17.085	5,710
2022-11-22	19.660	19.900	19.560	19.600	17.103	5,103
2022-11-21	19.900	20.000	19.640	19.700	17.190	4,564
2022-11-18	19.900	20.200	19.800	19.900	17.364	3,129
2022-11-17	20.000	20.000	19.600	19.800	17.277	807
2022-11-16	19.800	20.050	19.620	19.800	17.277	4,517
2022-11-15	20.200	20.200	19.700	19.820	17.295	8,269
2022-11-14	20.000	20.300	19.760	19.800	17.277	10,906
2022-11-10	20.000	20.150	19.900	19.980	17.434	13,127
2022-11-09	20.150	20.150	19.860	20.000	17.452	21,447
2022-11-08	20.000	20.150	19.820	20.000	17.452	3,879
2022-11-07	19.800	20.150	19.720	19.980	17.434	3,191
2022-11-04	19.800	19.800	19.640	19.720	17.207	2,586
2022-11-03	19.840	19.880	19.600	19.800	17.277	3,511
2022-11-02	19.600	20.500	19.400	19.820	17.295	20,155
2022-10-31	20.200	20.200	19.960	20.200	16.737	13,075
2022-10-28	20.200	20.200	19.940	19.960	16.538	11,585
2022-10-27	20.200	20.200	20.000	20.200	16.737	3,834
2022-10-26	20.000	20.000	19.740	19.740	16.356	11,171
2022-10-25	20.200	20.200	19.760	19.760	16.372	8,761
2022-10-24	20.400	20.400	20.200	20.350	16.861	3,726
2022-10-21	20.300	20.400	20.000	20.200	16.737	7,878
2022-10-20	20.100	20.300	20.000	20.200	16.737	2,921
2022-10-19	20.000	20.200	19.460	20.200	16.737	8,283
2022-10-18	20.150	20.200	19.820	20.150	16.695	4,839
2022-10-17	20.000	20.200	19.800	20.000	16.571	3,900
2022-10-14	19.600	19.900	19.600	19.900	16.488	1,197
2022-10-13	19.900	19.900	19.500	19.500	16.157	2,184
2022-10-12	20.000	20.000	19.780	19.800	16.405	8,138
2022-10-11	20.000	20.200	19.740	19.740	16.356	4,059
2022-10-10	19.980	20.000	19.840	19.900	16.488	883
2022-10-07	20.200	20.200	19.800	20.000	16.571	3,195
2022-10-06	19.820	20.200	19.500	20.200	16.737	3,612
2022-10-05	20.200	20.200	19.600	19.820	16.422	1,656
2022-10-04	20.000	20.200	19.300	19.800	16.405	2,000
2022-10-03	19.700	19.760	19.180	19.300	15.991	2,358
2022-09-30	19.480	19.700	19.200	19.700	16.323	2,863
2022-09-29	19.540	19.780	19.500	19.780	16.389	3,089
2022-09-28	19.600	19.880	19.400	19.780	16.389	1,634
2022-09-27	19.440	20.300	19.440	19.560	16.207	2,811
2022-09-26	19.860	20.000	18.700	19.440	16.107	10,293
2022-09-23	19.800	20.000	19.720	19.840	16.439	2,404
2022-09-22	19.880	20.000	19.500	19.800	16.405	6,922
2022-09-21	20.200	20.200	19.660	19.780	16.389	7,694

← NewerPage 17 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.