Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	21.100	21.100	20.800	21.000	19.830	1,846
2025-08-05	21.000	21.000	20.800	20.900	19.735	1,657
2025-08-04	21.350	21.350	20.800	20.950	19.783	6,275
2025-08-01	20.950	21.100	20.800	21.000	19.830	5,238
2025-07-31	21.000	21.350	20.950	20.950	19.783	4,032
2025-07-30	21.150	21.150	20.750	21.000	19.830	7,987
2025-07-29	21.700	21.700	21.000	21.250	20.066	15,150
2025-07-28	21.950	21.950	21.500	21.700	20.491	5,034
2025-07-25	21.800	22.000	21.700	21.750	20.538	3,444
2025-07-24	22.050	22.100	21.750	21.800	20.585	5,502
2025-07-23	21.900	22.150	21.750	21.850	20.632	4,209
2025-07-22	22.000	22.000	21.650	21.850	20.632	3,823
2025-07-21	21.900	22.150	21.800	22.000	20.774	2,705
2025-07-18	22.150	22.150	21.700	21.800	20.585	3,909
2025-07-17	22.200	22.250	21.850	21.950	20.727	5,053
2025-07-16	22.000	22.250	21.700	22.200	20.963	8,946
2025-07-15	21.950	22.150	21.250	22.150	20.916	17,720
2025-07-14	21.500	22.200	21.300	22.150	20.916	8,300
2025-07-11	21.550	21.650	21.400	21.500	20.302	2,385
2025-07-10	21.500	21.550	21.400	21.500	20.302	3,406
2025-07-09	21.250	21.450	21.200	21.300	20.113	2,950
2025-07-08	21.450	21.450	21.200	21.200	20.019	2,268
2025-07-07	21.500	21.550	21.150	21.400	20.208	5,198
2025-07-04	21.250	21.450	21.100	21.450	20.255	4,828
2025-07-03	21.100	21.300	21.000	21.300	20.113	7,683
2025-07-02	21.050	21.250	21.000	21.250	20.066	4,176
2025-07-01	21.250	21.300	20.900	21.050	19.877	4,770
2025-06-30	21.050	21.400	21.000	21.050	19.877	4,050
2025-06-27	21.000	21.300	20.950	21.000	19.830	4,052
2025-06-26	21.000	21.200	21.000	21.100	19.924	8,598
2025-06-25	21.150	21.400	21.000	21.050	19.877	3,745
2025-06-24	21.200	21.250	21.000	21.100	19.924	2,837
2025-06-23	21.400	21.400	21.000	21.000	19.830	1,854
2025-06-20	21.100	21.400	21.000	21.400	20.208	8,015
2025-06-18	20.950	21.100	20.600	21.000	19.830	3,194
2025-06-17	21.000	21.100	20.250	20.700	19.547	8,272
2025-06-16	20.900	21.100	20.850	21.000	19.830	1,979
2025-06-13	21.000	21.150	20.900	21.050	19.877	2,614
2025-06-12	21.150	21.200	21.000	21.150	19.971	899
2025-06-11	21.150	21.200	21.000	21.050	19.877	1,797
2025-06-10	21.100	21.150	20.800	21.150	19.971	3,389
2025-06-09	21.150	21.150	20.850	21.100	19.924	5,324
2025-06-06	21.200	21.200	20.800	21.200	20.019	4,452
2025-06-05	21.350	21.350	20.900	21.000	19.830	7,641
2025-06-04	21.100	21.500	21.100	21.350	20.160	4,154
2025-06-03	21.550	21.650	21.200	21.200	20.019	4,730
2025-06-02	21.300	21.750	21.150	21.550	20.349	10,601
2025-05-30	20.900	21.300	20.650	21.300	20.113	5,103
2025-05-29	20.900	21.150	20.800	20.800	19.641	6,442
2025-05-28	20.950	21.150	20.850	20.900	19.735	3,554
2025-05-27	21.000	21.200	20.900	20.950	19.783	3,242
2025-05-26	21.200	21.250	20.900	21.050	19.877	2,554
2025-05-23	21.100	21.200	20.900	21.200	20.019	3,473
2025-05-22	21.150	21.200	21.000	21.100	19.924	1,911
2025-05-21	21.150	21.250	21.000	21.150	19.971	2,626
2025-05-20	21.250	21.250	21.000	21.050	19.877	4,148
2025-05-19	21.250	21.250	21.050	21.100	19.924	7,561
2025-05-16	21.100	21.250	21.050	21.200	20.019	13,258
2025-05-15	21.350	21.400	21.100	21.100	19.924	4,583
2025-05-14	21.200	21.400	21.050	21.350	20.160	10,386

← NewerPage 6 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.