Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	20.200	20.200	19.660	19.780	16.389	7,694
2022-09-20	20.300	20.400	20.000	20.150	16.695	1,817
2022-09-19	20.750	20.750	20.250	20.300	16.820	1,693
2022-09-16	20.800	20.850	20.100	20.200	16.737	4,084
2022-09-15	20.800	20.950	20.200	20.600	17.068	2,865
2022-09-14	20.900	20.900	20.300	20.800	17.234	2,819
2022-09-13	20.750	20.950	20.100	20.200	16.737	2,330
2022-09-12	21.350	21.350	20.450	20.750	17.193	1,601
2022-09-09	20.600	21.000	20.600	21.000	17.400	2,000
2022-09-08	20.050	20.750	20.000	20.750	17.193	2,186
2022-09-07	20.350	20.350	19.500	20.300	16.820	6,604
2022-09-06	20.050	20.400	20.050	20.350	16.861	1,477
2022-09-05	20.400	20.400	20.000	20.100	16.654	1,649
2022-09-02	20.050	20.400	19.940	20.400	16.903	3,012
2022-09-01	20.400	20.500	20.000	20.200	16.737	3,864
2022-08-31	20.700	20.700	20.400	20.550	17.027	2,996
2022-08-30	20.500	21.150	20.400	20.750	17.193	2,807
2022-08-29	21.100	21.100	20.350	20.500	16.985	3,876
2022-08-26	21.000	21.750	20.800	20.900	17.317	4,792
2022-08-25	21.400	21.400	21.000	21.000	17.400	1,970
2022-08-24	21.450	21.450	21.050	21.300	17.648	1,078
2022-08-23	21.150	21.150	20.950	21.100	17.483	2,857
2022-08-22	21.300	21.600	21.000	21.100	17.483	2,966
2022-08-19	21.500	21.500	21.000	21.350	17.690	1,686
2022-08-18	21.200	21.600	21.050	21.500	17.814	1,975
2022-08-17	21.300	21.550	20.750	21.200	17.565	9,306
2022-08-16	21.000	21.000	20.650	20.650	17.110	2,976
2022-08-12	20.750	20.900	20.500	20.900	17.317	4,006
2022-08-11	20.750	20.750	20.400	20.600	17.068	2,361
2022-08-10	20.400	20.600	20.350	20.600	17.068	3,523
2022-08-09	20.650	20.750	20.400	20.500	16.985	5,606
2022-08-08	20.550	20.650	20.350	20.650	17.110	3,397
2022-08-05	20.800	20.800	20.500	20.550	17.027	4,044
2022-08-04	20.600	20.800	20.600	20.800	17.234	1,700
2022-08-03	20.800	20.900	20.600	20.900	17.317	2,736
2022-08-02	20.800	20.900	20.550	20.800	17.234	3,581
2022-08-01	20.900	20.900	20.500	20.500	16.985	8,267
2022-07-29	20.850	20.850	20.450	20.600	17.068	6,599
2022-07-28	20.850	20.850	20.600	20.600	17.068	942
2022-07-27	20.500	20.800	20.500	20.500	16.985	10,972
2022-07-26	20.800	20.900	20.600	20.800	17.234	2,339
2022-07-25	20.850	20.900	20.750	20.750	17.193	2,462
2022-07-22	20.850	20.850	20.550	20.850	17.275	1,547
2022-07-21	20.400	20.650	20.250	20.450	16.944	1,144
2022-07-20	21.000	21.000	20.250	20.250	16.778	2,716
2022-07-19	20.900	20.900	20.550	20.550	17.027	1,371
2022-07-18	20.850	20.900	20.250	20.850	17.275	3,371
2022-07-15	20.850	20.850	20.400	20.500	16.985	1,341
2022-07-14	20.850	20.850	20.250	20.850	17.275	2,057
2022-07-13	20.400	20.800	20.100	20.800	17.234	2,808
2022-07-12	20.400	20.800	19.900	20.400	16.903	6,324
2022-07-11	20.900	20.900	19.900	20.350	16.861	5,913
2022-07-08	20.400	20.900	20.300	20.450	16.944	13,494
2022-07-07	19.000	20.250	18.560	20.250	16.778	16,189
2022-07-06	18.860	19.380	18.300	18.300	15.163	3,709
2022-07-05	19.380	19.380	18.940	19.060	15.792	1,481
2022-07-04	19.420	19.420	19.200	19.300	15.991	1,615
2022-07-01	19.020	19.380	19.020	19.100	15.825	1,086
2022-06-30	19.400	19.400	19.000	19.020	15.759	1,194
2022-06-29	19.180	19.400	18.860	19.180	15.892	2,190

← NewerPage 18 of 21 · 1,252 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.