Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.200	18.400	18.160	18.300	18.300	1,996
2026-07-23	18.240	18.520	18.160	18.380	18.380	7,536
2026-07-22	18.200	18.280	18.100	18.280	18.280	2,583
2026-07-21	18.160	18.200	18.100	18.140	18.140	3,884
2026-07-20	18.200	18.300	18.080	18.160	18.160	6,569
2026-07-17	18.200	18.300	18.100	18.180	18.180	1,876
2026-07-16	18.160	18.300	18.100	18.200	18.200	2,172
2026-07-15	18.280	18.300	18.100	18.180	18.180	1,975
2026-07-14	18.200	18.300	18.100	18.140	18.140	2,993
2026-07-13	17.920	18.300	17.700	18.200	18.200	6,081
2026-07-10	18.100	18.220	18.000	18.000	18.000	7,348
2026-07-09	17.740	18.100	17.700	18.100	18.100	6,610
2026-07-08	18.020	18.080	17.740	17.740	17.740	6,539
2026-07-07	18.040	18.040	17.500	17.960	17.960	10,070
2026-07-06	18.500	18.580	17.540	17.920	17.920	12,952
2026-07-03	18.680	18.740	18.380	18.500	18.500	3,805
2026-07-02	18.440	18.700	18.340	18.500	18.500	12,114
2026-07-01	18.040	18.440	18.040	18.420	18.420	11,134
2026-06-30	17.980	18.040	17.640	18.040	18.040	2,305
2026-06-29	17.800	17.960	17.460	17.960	17.960	4,910
2026-06-26	17.700	17.820	17.500	17.820	17.820	2,293
2026-06-25	17.840	17.840	17.200	17.760	17.760	4,206
2026-06-24	17.760	17.920	17.400	17.840	17.840	4,191
2026-06-23	17.360	17.920	17.300	17.500	17.500	8,179
2026-06-22	17.300	17.480	17.100	17.400	17.400	7,205
2026-06-19	17.160	17.480	17.120	17.300	17.300	5,317
2026-06-18	17.420	17.460	17.120	17.160	17.160	9,855
2026-06-17	17.440	17.440	17.060	17.420	17.420	6,812
2026-06-16	17.200	17.500	17.180	17.480	17.480	16,506
2026-06-15	17.420	17.440	17.140	17.180	17.180	19,786
2026-06-12	18.040	18.040	17.300	17.440	17.440	33,189
2026-06-11	17.900	18.000	17.760	17.900	17.900	5,911
2026-06-10	17.960	18.040	17.760	17.900	17.900	6,361
2026-06-09	17.800	18.140	17.760	18.140	18.140	8,096
2026-06-08	18.120	18.120	17.760	17.840	17.840	11,381
2026-06-05	18.120	18.220	18.060	18.100	18.100	2,635
2026-06-03	18.200	18.360	18.080	18.120	18.120	5,731
2026-06-02	18.400	18.460	18.200	18.260	18.260	6,226
2026-06-01	18.500	18.560	18.220	18.460	18.460	3,932
2026-05-29	18.300	19.300	18.180	18.500	18.500	18,821
2026-05-28	18.300	18.460	18.200	18.400	18.400	3,056
2026-05-27	18.400	18.440	18.200	18.440	18.440	5,723
2026-05-26	18.400	18.580	18.340	18.400	18.400	5,483
2026-05-25	18.300	18.460	18.280	18.460	18.460	5,503
2026-05-22	18.120	18.280	18.120	18.280	18.280	4,831
2026-05-21	18.200	18.240	18.000	18.120	18.120	6,626
2026-05-20	18.200	18.240	18.080	18.240	18.240	1,350
2026-05-19	18.120	18.240	18.020	18.200	18.200	2,707
2026-05-18	18.200	18.240	18.000	18.020	18.020	6,611
2026-05-15	18.140	18.260	18.100	18.200	18.200	2,998
2026-05-14	18.160	18.640	18.120	18.140	18.140	3,999
2026-05-13	18.060	18.200	18.020	18.100	18.100	4,669
2026-05-12	18.160	18.180	18.020	18.100	18.100	7,949
2026-05-11	18.440	18.440	18.160	18.200	18.200	3,415
2026-05-08	18.300	18.480	18.100	18.460	18.460	4,628
2026-05-07	18.520	18.960	18.000	18.300	18.300	23,286
2026-05-06	19.000	19.000	18.820	18.960	18.960	5,536
2026-05-05	18.960	19.000	18.720	18.980	18.980	4,395
2026-05-04	19.000	19.000	18.220	18.800	18.800	17,490
2026-04-30	19.100	19.100	18.740	19.000	19.000	7,145

← NewerPage 2 of 3 · 128 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.