Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	19.340	19.340	18.860	19.000	19.000	6,286
2026-04-28	19.060	19.300	18.700	18.860	18.860	5,786
2026-04-27	19.000	19.480	18.960	19.160	19.160	7,842
2026-04-24	19.100	19.280	18.600	18.820	18.820	9,412
2026-04-23	19.260	19.300	19.000	19.300	19.300	9,838
2026-04-22	19.700	20.000	19.140	19.260	19.260	8,871
2026-04-21	19.900	20.200	19.620	19.620	19.620	12,496
2026-04-20	19.780	19.900	19.620	19.800	19.800	14,694
2026-04-17	19.420	20.100	19.160	19.780	19.780	32,842
2026-04-16	18.800	19.100	18.800	19.080	19.080	14,700
2026-04-15	18.600	19.000	18.500	18.700	18.700	17,771
2026-04-14	18.500	18.800	18.500	18.560	18.560	7,142
2026-04-13	18.540	18.880	18.400	18.500	18.500	7,467
2026-04-10	18.500	18.840	18.420	18.540	18.540	10,689
2026-04-09	18.500	18.500	18.120	18.220	18.220	9,751
2026-04-08	18.280	18.420	17.960	18.180	18.180	10,350
2026-04-07	18.180	18.200	17.520	17.940	17.940	17,738
2026-04-02	18.600	18.700	18.100	18.240	18.240	10,262
2026-04-01	18.580	18.900	18.380	18.580	18.580	5,256
2026-03-31	18.600	18.920	18.200	18.500	18.500	8,285
2026-03-30	18.080	18.620	17.740	18.520	18.520	7,034
2026-03-27	18.440	18.440	17.840	18.080	18.080	9,063
2026-03-26	18.300	18.500	18.180	18.240	18.240	4,477
2026-03-25	18.220	18.280	17.700	18.180	18.180	9,513
2026-03-24	18.320	18.700	17.900	17.960	17.960	11,377
2026-03-23	18.520	18.520	17.520	18.180	18.180	26,490
2026-03-20	19.100	19.100	18.600	18.700	18.700	7,852
2026-03-19	19.080	19.300	18.720	18.720	18.720	10,146
2026-03-18	19.500	19.500	18.720	18.960	18.960	10,476
2026-03-17	19.200	19.500	19.000	19.260	19.260	22,516
2026-03-16	18.980	19.200	18.420	19.200	19.200	14,888
2026-03-13	19.020	19.180	18.820	19.180	19.180	5,159
2026-03-12	19.100	19.400	18.900	19.180	19.180	10,847
2026-03-11	19.000	19.300	18.780	19.200	19.200	25,716
2026-03-10	18.600	19.000	18.380	18.900	18.900	47,191
2026-03-09	17.720	18.220	17.500	18.200	18.200	12,635
2026-03-06	17.900	18.240	17.820	17.820	17.820	14,588
2026-03-05	17.960	18.080	17.700	18.040	18.040	5,721
2026-03-04	17.980	18.140	17.680	17.900	17.900	16,925
2026-03-03	18.360	18.360	17.120	17.880	17.880	22,827
2026-03-02	18.200	18.200	17.600	18.000	18.000	19,203
2026-02-27	18.260	18.360	18.120	18.200	18.200	12,423
2026-02-26	18.200	18.340	18.040	18.280	18.280	12,068
2026-02-25	18.200	18.400	18.000	18.200	18.200	18,996
2026-02-24	18.000	18.360	17.960	18.180	18.180	22,310
2026-02-23	17.220	17.960	17.220	17.960	17.960	55,986
2026-02-20	16.980	17.040	16.720	16.800	16.800	5,028
2026-02-19	17.000	17.040	16.900	16.980	16.980	5,556
2026-02-18	16.980	17.100	16.860	17.000	17.000	9,321
2026-02-17	16.680	17.100	16.680	16.700	16.700	10,230
2026-02-16	16.740	16.900	16.620	16.760	16.760	4,645
2026-02-13	16.600	16.780	16.580	16.700	16.700	7,287
2026-02-12	16.600	16.760	16.540	16.600	16.600	8,171
2026-02-11	16.680	16.740	16.560	16.600	16.600	5,458
2026-02-10	16.780	16.780	16.500	16.740	16.740	9,393
2026-02-09	16.800	16.800	16.600	16.780	16.780	7,402
2026-02-06	16.820	16.940	16.640	16.780	16.780	17,152
2026-02-05	16.900	16.960	16.780	16.820	16.820	9,370
2026-02-04	16.880	16.900	16.760	16.780	16.780	11,335
2026-02-03	16.920	16.980	16.820	16.880	16.880	7,962

← NewerPage 3 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.