Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	17.000	17.000	16.880	16.900	16.900	6,879
2026-01-30	17.000	17.060	16.880	16.960	16.960	7,870
2026-01-29	17.100	17.100	16.900	16.940	16.940	5,863
2026-01-28	17.080	17.100	16.900	17.020	17.020	8,231
2026-01-27	17.000	17.120	16.860	17.080	17.080	17,233
2026-01-26	17.120	17.120	17.000	17.000	17.000	8,803
2026-01-23	17.160	17.180	16.900	17.100	17.100	18,730
2026-01-22	17.200	17.340	17.000	17.000	17.000	22,822
2026-01-21	17.640	17.640	17.120	17.200	17.200	29,678
2026-01-20	17.600	17.660	17.400	17.640	17.640	5,774
2026-01-19	17.700	17.720	17.500	17.580	17.580	6,510
2026-01-16	17.420	17.720	17.420	17.500	17.500	15,887
2026-01-15	17.440	17.460	17.140	17.380	17.380	9,405
2026-01-14	17.760	17.800	17.000	17.440	17.440	43,791
2026-01-13	17.620	17.800	17.580	17.780	17.780	5,619
2026-01-12	17.720	17.820	17.500	17.640	17.640	47,378
2026-01-09	17.900	17.960	17.680	17.780	17.780	9,375
2026-01-08	17.820	17.940	17.620	17.820	17.820	22,374
2026-01-07	17.580	17.800	17.560	17.720	17.720	13,716
2026-01-05	17.700	17.800	17.400	17.580	17.580	27,975
2026-01-02	17.200	17.800	17.120	17.700	17.700	21,160
2025-12-30	16.400	17.260	16.220	17.000	17.000	24,167
2025-12-29	16.300	16.480	16.180	16.220	16.220	29,958
2025-12-23	16.400	16.540	16.240	16.300	16.300	45,349
2025-12-22	16.840	16.900	16.200	16.300	16.300	56,994
2025-12-19	16.960	16.960	16.700	16.840	16.840	14,964
2025-12-18	17.100	17.260	16.920	17.000	17.000	14,926
2025-12-17	17.200	17.220	16.900	17.160	17.160	17,675
2025-12-16	17.200	17.300	17.000	17.200	17.200	12,439
2025-12-15	17.160	17.220	17.000	17.160	17.160	13,943
2025-12-12	17.200	17.260	17.000	17.160	17.160	12,885
2025-12-11	17.060	17.240	17.000	17.200	17.200	22,186
2025-12-10	17.260	17.260	17.060	17.200	17.200	5,713
2025-12-09	17.140	17.300	17.000	17.260	17.260	12,332
2025-12-08	17.300	17.480	17.100	17.140	17.140	10,052
2025-12-05	17.440	17.680	17.100	17.360	17.360	19,067
2025-12-04	17.500	17.540	17.220	17.340	17.340	13,027
2025-12-03	17.560	17.660	17.500	17.540	17.540	6,424
2025-12-02	17.440	17.680	17.380	17.560	17.560	6,761
2025-12-01	17.780	17.780	17.440	17.500	17.500	9,927
2025-11-28	17.620	17.700	17.500	17.700	17.700	6,999
2025-11-27	17.620	17.800	17.620	17.700	17.700	7,957
2025-11-26	17.500	17.640	17.400	17.620	17.620	8,610
2025-11-25	17.500	17.660	17.300	17.540	17.540	14,809
2025-11-24	17.540	17.720	17.400	17.440	17.440	9,594
2025-11-21	17.540	17.640	17.360	17.540	17.540	17,632
2025-11-20	17.800	17.800	17.520	17.680	17.680	3,647
2025-11-19	17.560	17.800	17.480	17.740	17.740	7,792
2025-11-18	17.700	17.760	17.500	17.600	17.600	12,647
2025-11-17	18.100	18.100	17.620	17.640	17.640	14,674
2025-11-14	18.060	18.080	17.700	18.000	18.000	11,192
2025-11-13	17.900	18.100	17.900	18.060	18.060	13,190
2025-11-12	18.040	18.060	17.820	18.000	18.000	11,152
2025-11-10	17.840	18.060	17.700	17.900	17.900	11,956
2025-11-07	18.080	18.080	17.540	17.840	17.840	25,767
2025-11-06	18.580	18.600	17.600	18.000	18.000	47,834
2025-11-05	18.660	18.660	18.420	18.620	18.620	8,824
2025-11-04	18.800	18.800	17.100	18.700	18.700	15,280
2025-11-03	19.040	19.060	18.620	18.840	18.840	15,841
2025-10-31	18.780	19.240	18.700	19.020	19.020	18,993

← NewerPage 4 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.