Ambra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 25.100 | 25.200 | 24.600 | 24.900 | 20.631 | 7,333 |
| 2022-01-03 | 24.900 | 25.200 | 24.700 | 25.000 | 20.714 | 8,751 |
| 2021-12-30 | 25.000 | 25.000 | 24.600 | 24.800 | 20.548 | 7,984 |
| 2021-12-29 | 24.900 | 25.000 | 24.800 | 24.900 | 20.631 | 3,679 |
| 2021-12-28 | 25.000 | 25.000 | 24.500 | 24.800 | 20.548 | 4,388 |
| 2021-12-27 | 25.000 | 25.000 | 24.600 | 25.000 | 20.714 | 2,293 |
| 2021-12-23 | 24.900 | 25.000 | 24.600 | 24.900 | 20.631 | 2,553 |
| 2021-12-22 | 25.000 | 25.000 | 24.300 | 24.500 | 20.300 | 5,068 |
| 2021-12-21 | 25.200 | 25.200 | 24.600 | 25.000 | 20.714 | 1,578 |
| 2021-12-20 | 25.300 | 25.300 | 24.500 | 24.800 | 20.548 | 9,751 |
| 2021-12-17 | 25.100 | 25.800 | 24.900 | 25.200 | 20.880 | 14,325 |
| 2021-12-16 | 25.000 | 25.300 | 24.800 | 25.100 | 20.797 | 44,745 |
| 2021-12-15 | 25.100 | 25.200 | 24.500 | 24.500 | 20.300 | 5,078 |
| 2021-12-14 | 24.600 | 25.100 | 24.400 | 25.100 | 20.797 | 23,599 |
| 2021-12-13 | 24.600 | 25.000 | 24.400 | 24.500 | 20.300 | 8,674 |
| 2021-12-10 | 24.500 | 24.600 | 24.200 | 24.600 | 20.382 | 2,355 |
| 2021-12-09 | 24.500 | 24.500 | 24.200 | 24.200 | 20.051 | 4,243 |
| 2021-12-08 | 24.700 | 24.800 | 24.100 | 24.500 | 20.300 | 5,324 |
| 2021-12-07 | 24.500 | 24.500 | 23.300 | 24.500 | 20.300 | 5,554 |
| 2021-12-06 | 24.300 | 24.500 | 23.700 | 23.800 | 19.720 | 3,926 |
| 2021-12-03 | 24.200 | 24.300 | 23.700 | 24.200 | 20.051 | 4,616 |
| 2021-12-02 | 24.000 | 24.100 | 23.300 | 23.700 | 19.637 | 5,094 |
| 2021-12-01 | 23.200 | 23.800 | 23.200 | 23.700 | 19.637 | 5,320 |
| 2021-11-30 | 23.000 | 23.700 | 22.800 | 23.400 | 19.388 | 5,679 |
| 2021-11-29 | 23.800 | 23.800 | 22.600 | 23.000 | 19.057 | 7,350 |
| 2021-11-26 | 23.900 | 24.000 | 23.000 | 23.500 | 19.471 | 7,582 |
| 2021-11-25 | 23.400 | 24.100 | 23.400 | 23.600 | 19.554 | 6,313 |
| 2021-11-24 | 23.200 | 24.000 | 23.200 | 23.400 | 19.388 | 5,306 |
| 2021-11-23 | 23.800 | 24.000 | 23.000 | 23.400 | 19.388 | 11,960 |
| 2021-11-22 | 23.900 | 24.300 | 23.500 | 24.000 | 19.885 | 6,523 |
| 2021-11-19 | 24.000 | 24.200 | 23.100 | 23.500 | 19.471 | 10,653 |
| 2021-11-18 | 23.400 | 24.400 | 23.400 | 23.900 | 19.802 | 13,472 |
| 2021-11-17 | 24.200 | 24.400 | 23.400 | 23.600 | 19.554 | 15,730 |
| 2021-11-16 | 24.400 | 24.500 | 23.800 | 24.000 | 19.885 | 10,779 |
| 2021-11-15 | 24.300 | 24.500 | 24.000 | 24.200 | 20.051 | 7,706 |
| 2021-11-12 | 24.300 | 24.700 | 24.100 | 24.200 | 20.051 | 12,837 |
| 2021-11-10 | 24.900 | 24.900 | 24.300 | 24.600 | 20.382 | 3,009 |
| 2021-11-09 | 24.700 | 24.700 | 24.300 | 24.700 | 20.465 | 21,232 |
| 2021-11-08 | 24.700 | 24.700 | 24.500 | 24.600 | 20.382 | 4,284 |
| 2021-11-05 | 24.600 | 25.000 | 24.400 | 24.600 | 20.382 | 4,941 |
| 2021-11-04 | 23.800 | 24.500 | 23.700 | 24.400 | 20.217 | 10,606 |
| 2021-11-03 | 24.400 | 24.500 | 23.300 | 23.700 | 19.637 | 10,188 |
| 2021-11-02 | 25.000 | 25.000 | 23.000 | 24.400 | 20.217 | 11,010 |
| 2021-10-29 | 25.700 | 25.800 | 25.000 | 25.300 | 20.146 | 16,537 |
| 2021-10-28 | 25.500 | 25.600 | 25.200 | 25.500 | 20.306 | 4,328 |
| 2021-10-27 | 25.600 | 25.800 | 25.100 | 25.500 | 20.306 | 7,636 |
| 2021-10-26 | 25.600 | 25.800 | 24.900 | 25.100 | 19.987 | 13,685 |
| 2021-10-25 | 25.000 | 25.600 | 24.900 | 25.300 | 20.146 | 5,939 |
| 2021-10-22 | 25.600 | 25.600 | 24.800 | 24.800 | 19.748 | 3,824 |
| 2021-10-21 | 25.700 | 25.700 | 24.700 | 25.000 | 19.907 | 8,373 |
| 2021-10-20 | 25.100 | 25.700 | 25.100 | 25.700 | 20.465 | 4,394 |
← NewerPage 21 of 21 · 1,251 trading days
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.