Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	19.740	20.000	19.680	19.740	18.640	46,451
2025-10-29	19.700	19.820	19.660	19.740	18.640	22,906
2025-10-28	19.560	19.700	19.400	19.660	18.565	22,128
2025-10-27	19.660	19.720	19.300	19.400	18.319	48,056
2025-10-24	19.380	19.660	19.300	19.400	18.319	18,984
2025-10-23	19.600	19.600	19.280	19.340	18.262	33,238
2025-10-22	19.400	19.580	19.320	19.400	18.319	20,687
2025-10-21	19.500	19.580	19.300	19.360	18.281	16,276
2025-10-20	19.460	19.560	19.320	19.340	18.262	18,519
2025-10-17	19.600	19.600	19.240	19.340	18.262	16,732
2025-10-16	19.580	19.600	19.460	19.500	18.413	18,379
2025-10-15	19.800	19.800	19.520	19.580	18.489	12,401
2025-10-14	19.860	19.860	19.440	19.800	18.697	12,511
2025-10-13	19.600	19.800	19.600	19.760	18.659	6,810
2025-10-10	19.740	19.740	19.500	19.620	18.527	8,700
2025-10-09	19.660	19.700	19.500	19.700	18.602	11,672
2025-10-08	19.740	19.800	19.520	19.680	18.583	11,715
2025-10-07	19.800	19.800	19.580	19.740	18.640	15,043
2025-10-06	19.900	19.900	19.620	19.740	18.640	8,899
2025-10-03	19.880	19.880	19.500	19.620	18.527	14,349
2025-10-02	19.320	19.900	19.320	19.680	18.583	15,400
2025-10-01	19.640	19.700	18.800	19.320	18.243	19,849
2025-09-30	19.000	19.000	18.820	18.980	17.922	16,820
2025-09-29	19.000	19.000	18.920	18.980	17.922	15,715
2025-09-26	19.000	19.080	18.840	18.980	17.922	12,414
2025-09-25	18.900	18.980	18.800	18.960	17.904	11,140
2025-09-24	18.940	19.000	18.860	18.860	17.809	13,389
2025-09-23	18.960	19.000	18.900	18.940	17.885	9,991
2025-09-22	19.000	19.000	18.900	18.920	17.866	16,524
2025-09-19	19.000	19.080	18.920	19.000	17.941	18,382
2025-09-18	19.000	19.060	18.920	18.920	17.866	12,309
2025-09-17	19.300	19.420	18.900	18.980	17.922	34,833
2025-09-16	19.800	19.840	19.280	19.300	18.225	41,128
2025-09-15	19.500	19.800	19.320	19.800	18.697	20,268
2025-09-12	19.600	19.680	19.460	19.480	18.395	6,787
2025-09-11	19.340	19.700	19.340	19.500	18.413	8,466
2025-09-10	19.440	19.500	19.300	19.340	18.262	5,532
2025-09-09	19.600	19.600	19.300	19.500	18.413	12,174
2025-09-08	19.720	19.780	19.520	19.600	18.508	7,958
2025-09-05	19.800	19.800	19.500	19.700	18.602	13,862
2025-09-04	19.800	19.800	19.640	19.800	18.697	5,164
2025-09-03	19.720	19.800	19.680	19.700	18.602	13,401
2025-09-02	19.900	19.980	19.700	19.720	18.621	6,477
2025-09-01	19.980	19.980	19.640	19.800	18.697	7,498
2025-08-29	20.000	20.050	19.800	20.000	18.886	3,872
2025-08-28	19.900	20.100	19.760	20.000	18.886	8,153
2025-08-27	19.840	20.000	19.800	19.900	18.791	3,272
2025-08-26	20.000	20.050	19.780	19.960	18.848	4,334
2025-08-25	20.000	20.000	19.620	20.000	18.886	12,858
2025-08-22	19.980	20.200	19.800	20.000	18.886	9,465
2025-08-21	20.000	20.150	19.980	20.000	18.886	9,999
2025-08-20	20.000	20.250	19.920	20.000	18.886	11,808
2025-08-19	20.200	20.400	19.900	20.250	19.122	15,353
2025-08-18	20.400	20.400	20.100	20.350	19.216	16,722
2025-08-14	20.900	20.900	20.250	20.400	19.263	20,581
2025-08-13	20.850	21.000	20.550	20.900	19.735	3,883
2025-08-12	20.950	21.000	20.700	20.850	19.688	5,950
2025-08-11	21.000	21.000	20.750	20.950	19.783	5,788
2025-08-08	21.000	21.000	20.850	21.000	19.830	4,408
2025-08-07	21.000	21.200	20.850	20.950	19.783	7,169

← NewerPage 5 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.