Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	19.380	19.380	18.800	19.160	15.875	1,903
2022-06-27	19.400	19.400	18.900	19.380	16.057	1,699
2022-06-24	19.300	19.300	18.720	19.200	15.908	2,752
2022-06-23	19.000	19.200	18.900	19.200	15.908	634
2022-06-22	19.360	19.360	18.200	18.900	15.660	25,936
2022-06-21	19.400	19.400	18.740	19.100	15.825	2,764
2022-06-20	18.820	19.400	18.500	19.400	16.074	1,792
2022-06-17	18.600	19.000	18.200	18.500	15.328	7,938
2022-06-15	19.000	19.000	18.640	18.640	15.444	7,761
2022-06-14	18.920	19.480	18.640	18.960	15.709	5,951
2022-06-13	19.500	19.500	18.700	18.980	15.726	13,410
2022-06-10	19.640	19.800	19.500	19.500	16.157	5,947
2022-06-09	20.150	20.150	19.500	19.620	16.256	3,726
2022-06-08	20.100	20.100	19.620	20.100	16.654	1,614
2022-06-07	20.100	20.100	19.500	19.560	16.207	2,309
2022-06-06	19.940	20.300	19.900	20.000	16.571	1,756
2022-06-03	20.000	20.400	19.860	19.940	16.521	2,716
2022-06-02	20.300	20.300	19.900	20.000	16.571	2,758
2022-06-01	20.100	20.400	19.820	19.900	16.488	3,164
2022-05-31	20.350	20.350	19.900	20.200	16.737	2,165
2022-05-30	20.000	20.500	19.940	20.400	16.903	4,255
2022-05-27	20.000	20.000	19.900	19.940	16.521	1,491
2022-05-26	20.350	20.350	19.900	19.900	16.488	1,590
2022-05-25	20.200	20.200	20.100	20.200	16.737	768
2022-05-24	20.500	20.500	19.760	19.860	16.455	2,547
2022-05-23	20.000	20.500	20.000	20.500	16.985	3,783
2022-05-20	19.980	19.980	19.500	19.500	16.157	11,546
2022-05-19	20.200	20.200	19.640	19.660	16.289	4,178
2022-05-18	19.800	20.400	19.700	19.900	16.488	4,046
2022-05-17	20.500	20.500	19.680	19.680	16.306	7,761
2022-05-16	20.200	20.600	20.200	20.400	16.903	3,636
2022-05-13	19.200	19.920	19.000	19.720	16.339	9,733
2022-05-12	19.500	19.720	18.640	18.760	15.544	24,382
2022-05-11	20.300	20.450	19.300	19.500	16.157	31,193
2022-05-10	20.450	20.850	20.450	20.500	16.985	3,543
2022-05-09	21.000	21.000	20.200	20.500	16.985	5,335
2022-05-06	21.300	21.300	20.500	20.900	17.317	6,291
2022-05-05	21.200	21.200	20.850	21.000	17.400	4,864
2022-05-04	21.200	21.200	20.800	21.000	17.400	4,939
2022-05-02	21.500	21.500	21.200	21.200	17.565	2,076
2022-04-29	21.500	21.650	21.250	21.400	17.731	2,958
2022-04-28	21.200	21.500	21.200	21.450	17.773	1,898
2022-04-27	21.700	21.700	20.950	21.200	17.565	4,968
2022-04-26	21.900	21.900	21.300	21.650	17.938	8,307
2022-04-25	22.500	22.500	21.550	21.800	18.063	9,084
2022-04-22	22.700	22.700	22.150	22.500	18.643	1,168
2022-04-21	22.300	22.450	22.100	22.400	18.560	4,437
2022-04-20	22.350	22.650	22.350	22.450	18.601	3,671
2022-04-19	22.900	22.900	22.000	22.350	18.518	4,568
2022-04-14	22.650	22.650	22.000	22.100	18.311	6,707
2022-04-13	22.900	22.900	22.100	22.400	18.560	1,452
2022-04-12	22.500	22.700	22.400	22.400	18.560	3,196
2022-04-11	23.000	23.000	22.200	22.700	18.808	6,179
2022-04-08	22.900	23.000	22.600	22.800	18.891	4,749
2022-04-07	22.900	23.100	22.800	23.000	19.057	3,056
2022-04-06	23.300	23.500	22.900	23.000	19.057	5,270
2022-04-05	23.200	23.500	22.900	23.100	19.140	3,006
2022-04-04	23.000	23.300	22.600	23.100	19.140	8,179
2022-04-01	23.300	23.300	22.600	23.000	19.057	3,511
2022-03-31	23.000	23.500	22.800	23.100	19.140	4,290

← NewerPage 19 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.