Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	23.000	23.200	22.800	23.000	19.057	7,438
2022-03-29	23.000	23.100	22.100	22.100	18.311	5,195
2022-03-28	22.400	23.000	22.000	23.000	19.057	13,360
2022-03-25	22.100	22.100	21.600	21.900	18.145	5,223
2022-03-24	22.100	22.200	21.700	21.800	18.063	14,184
2022-03-23	22.300	22.300	21.600	21.800	18.063	11,600
2022-03-22	22.400	22.400	22.200	22.200	18.394	7,740
2022-03-21	22.400	22.400	22.300	22.300	18.477	4,512
2022-03-18	22.200	22.200	22.000	22.200	18.394	5,873
2022-03-17	21.800	22.200	21.700	21.900	18.145	7,130
2022-03-16	21.700	21.800	21.500	21.700	17.980	8,923
2022-03-15	22.200	22.200	21.100	21.700	17.980	11,471
2022-03-14	22.000	22.000	21.500	21.600	17.897	5,679
2022-03-11	22.000	22.100	21.400	21.800	18.063	21,986
2022-03-10	21.800	22.100	21.500	21.800	18.063	18,132
2022-03-09	21.400	21.600	20.900	21.500	17.814	12,427
2022-03-08	20.800	21.600	20.600	20.900	17.317	18,935
2022-03-07	21.200	21.300	20.000	20.500	16.985	35,425
2022-03-04	22.000	22.000	20.300	21.200	17.565	28,837
2022-03-03	22.300	22.300	21.600	22.100	18.311	12,731
2022-03-02	22.200	22.900	21.500	22.300	18.477	10,316
2022-03-01	22.800	23.200	22.200	22.400	18.560	12,320
2022-02-28	22.700	23.300	22.600	23.100	19.140	4,896
2022-02-25	21.700	23.300	21.700	22.700	18.808	11,918
2022-02-24	22.000	22.600	20.200	22.600	18.725	57,623
2022-02-23	23.500	23.500	22.800	22.800	18.891	11,152
2022-02-22	22.400	23.500	22.300	23.100	19.140	9,206
2022-02-21	23.500	23.500	22.200	22.800	18.891	11,971
2022-02-18	23.300	23.400	22.900	23.300	19.305	3,110
2022-02-17	23.400	23.400	23.000	23.000	19.057	3,431
2022-02-16	23.100	23.500	23.100	23.400	19.388	3,669
2022-02-15	22.700	23.500	22.700	23.000	19.057	3,712
2022-02-14	23.400	23.400	22.200	22.700	18.808	19,724
2022-02-11	23.900	23.900	23.400	23.600	19.554	2,134
2022-02-10	23.900	23.900	23.600	23.600	19.554	2,457
2022-02-09	24.000	24.000	23.500	23.500	19.471	2,313
2022-02-08	23.400	24.000	23.000	23.500	19.471	36,538
2022-02-07	24.000	24.000	22.800	23.100	19.140	16,044
2022-02-04	24.500	24.500	23.900	23.900	19.802	1,945
2022-02-03	23.800	24.400	23.600	24.000	19.885	5,826
2022-02-02	23.700	23.800	23.200	23.800	19.720	49,571
2022-02-01	23.700	23.700	23.300	23.400	19.388	3,279
2022-01-31	23.200	23.800	23.000	23.300	19.305	4,635
2022-01-28	23.500	23.800	23.100	23.100	19.140	8,200
2022-01-27	23.100	23.600	23.000	23.200	19.223	3,946
2022-01-26	23.100	23.900	23.000	23.300	19.305	8,159
2022-01-25	22.500	23.900	22.400	23.000	19.057	10,925
2022-01-24	24.600	24.600	22.200	23.000	19.057	34,373
2022-01-21	24.600	24.600	24.000	24.300	20.134	7,218
2022-01-20	25.000	25.000	24.600	24.900	20.631	3,578
2022-01-19	25.100	25.100	24.500	25.000	20.714	6,246
2022-01-18	25.300	25.300	24.700	25.000	20.714	4,127
2022-01-17	25.500	25.500	24.700	25.000	20.714	9,162
2022-01-14	25.300	25.500	25.000	25.300	20.962	9,402
2022-01-13	25.400	25.400	25.000	25.300	20.962	3,910
2022-01-12	25.200	25.200	24.900	25.200	20.880	5,324
2022-01-11	25.000	25.200	24.700	25.100	20.797	3,381
2022-01-10	25.300	25.300	24.900	25.100	20.797	9,672
2022-01-07	24.900	25.000	24.800	25.000	20.714	2,755
2022-01-05	24.900	25.100	24.700	24.700	20.465	5,812

← NewerPage 20 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.