Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	21.200	21.400	21.100	21.150	19.971	13,642
2025-05-12	21.200	21.400	21.100	21.200	20.019	10,178
2025-05-09	21.050	21.500	20.900	21.100	19.924	18,509
2025-05-08	21.300	21.400	20.800	21.300	20.113	26,012
2025-05-07	21.700	21.800	21.450	21.750	20.538	5,471
2025-05-06	21.700	21.750	21.450	21.500	20.302	5,443
2025-05-05	21.450	21.900	21.400	21.700	20.491	7,702
2025-05-02	21.350	21.500	21.250	21.450	20.255	3,169
2025-04-30	21.350	21.450	21.100	21.350	20.160	3,885
2025-04-29	21.400	21.400	21.200	21.350	20.160	3,955
2025-04-28	21.300	21.450	21.200	21.400	20.208	5,101
2025-04-25	21.550	21.550	21.150	21.200	20.019	18,573
2025-04-24	21.500	21.500	21.200	21.500	20.302	4,081
2025-04-23	21.500	21.550	21.150	21.500	20.302	11,454
2025-04-22	21.500	21.700	21.300	21.450	20.255	7,807
2025-04-17	21.550	21.750	21.400	21.600	20.396	3,866
2025-04-16	21.250	21.700	21.250	21.450	20.255	2,104
2025-04-15	21.500	21.600	21.100	21.250	20.066	4,519
2025-04-14	21.500	21.600	21.450	21.500	20.302	4,296
2025-04-11	21.450	21.500	21.000	21.500	20.302	4,069
2025-04-10	21.650	21.900	21.200	21.450	20.255	7,190
2025-04-09	21.450	21.550	20.200	21.200	20.019	6,291
2025-04-08	20.950	21.600	20.950	21.450	20.255	5,022
2025-04-07	21.100	21.600	20.000	21.000	19.830	20,237
2025-04-04	21.400	21.550	20.700	21.200	20.019	13,455
2025-04-03	21.550	21.600	21.100	21.400	20.208	8,001
2025-04-02	21.600	21.650	21.350	21.500	20.302	12,470
2025-04-01	21.600	21.750	21.400	21.600	20.396	4,369
2025-03-31	21.650	21.750	21.400	21.600	20.396	9,269
2025-03-28	21.500	21.650	21.350	21.500	20.302	5,144
2025-03-27	21.400	21.500	21.350	21.500	20.302	3,430
2025-03-26	21.400	21.650	21.350	21.400	20.208	7,872
2025-03-25	21.500	21.700	21.200	21.400	20.208	10,345
2025-03-24	21.800	21.800	21.250	21.350	20.160	18,037
2025-03-21	21.650	21.850	21.300	21.300	20.113	16,281
2025-03-20	21.700	21.950	21.450	21.500	20.302	12,547
2025-03-19	21.950	21.950	21.600	21.900	20.680	12,829
2025-03-18	22.150	22.450	21.700	21.950	20.727	17,075
2025-03-17	22.450	22.750	21.750	21.950	20.727	29,955
2025-03-14	22.900	22.900	22.400	22.400	21.152	11,014
2025-03-13	23.150	23.200	22.450	22.700	21.435	8,488
2025-03-12	22.900	23.200	22.750	23.150	21.860	6,506
2025-03-11	22.300	22.800	22.300	22.700	21.435	6,999
2025-03-10	22.550	22.800	21.700	22.000	20.774	14,189
2025-03-07	22.800	23.000	22.450	22.700	21.435	3,246
2025-03-06	23.150	23.200	22.500	22.750	21.482	7,675
2025-03-05	22.850	23.300	22.500	23.150	21.860	2,629
2025-03-04	22.900	23.300	22.600	22.850	21.577	5,724
2025-03-03	23.100	23.400	22.800	22.950	21.671	5,527
2025-02-28	22.800	23.400	22.800	23.100	21.813	1,906
2025-02-27	23.400	23.800	22.750	22.950	21.671	5,930
2025-02-26	23.200	23.700	23.100	23.450	22.143	3,344
2025-02-25	23.650	23.650	23.000	23.300	22.002	6,602
2025-02-24	23.800	23.900	23.400	23.600	22.285	4,304
2025-02-21	23.300	23.800	23.000	23.800	22.474	6,729
2025-02-20	23.000	23.600	22.600	23.300	22.002	4,229
2025-02-19	23.200	23.700	22.600	22.600	21.341	30,441
2025-02-18	23.550	23.700	22.500	22.600	21.341	13,473
2025-02-17	23.400	23.600	23.350	23.550	22.238	4,040
2025-02-14	23.650	23.800	23.200	23.400	22.096	5,840

← NewerPage 7 of 21 · 1,253 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.