Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	23.400	23.450	23.100	23.450	22.143	3,588
2025-02-12	23.200	23.500	23.200	23.300	22.002	4,016
2025-02-11	23.000	23.300	22.800	23.200	21.907	4,822
2025-02-10	22.700	22.900	22.550	22.900	21.624	6,806
2025-02-07	22.600	22.850	22.450	22.650	21.388	5,533
2025-02-06	22.650	22.900	22.500	22.600	21.341	6,161
2025-02-05	22.800	22.900	22.550	22.700	21.435	2,146
2025-02-04	22.700	22.850	22.500	22.600	21.341	2,537
2025-02-03	22.500	22.800	22.100	22.650	21.388	6,428
2025-01-31	22.850	22.900	22.450	22.750	21.482	5,703
2025-01-30	22.450	22.850	22.400	22.850	21.577	3,059
2025-01-29	22.700	22.950	22.400	22.450	21.199	1,638
2025-01-28	22.500	22.700	22.300	22.700	21.435	4,557
2025-01-27	22.550	22.750	22.300	22.600	21.341	3,647
2025-01-24	22.500	23.000	22.500	22.750	21.482	6,165
2025-01-23	22.800	23.000	22.700	22.800	21.530	2,386
2025-01-22	22.650	22.950	22.650	22.800	21.530	2,371
2025-01-21	23.100	23.300	22.000	22.650	21.388	6,531
2025-01-20	23.300	23.300	22.800	23.100	21.813	4,245
2025-01-17	23.000	23.300	22.800	23.250	21.954	4,048
2025-01-16	23.000	23.450	22.850	22.850	21.577	1,405
2025-01-15	22.850	23.000	22.850	22.850	21.577	2,477
2025-01-14	23.750	23.850	22.800	22.850	21.577	3,835
2025-01-13	24.100	24.100	23.450	23.500	22.191	4,181
2025-01-10	24.200	24.200	23.500	24.050	22.710	6,602
2025-01-09	24.600	24.900	23.600	24.150	22.804	5,731
2025-01-08	24.450	24.750	23.950	24.350	22.993	4,676
2025-01-07	23.700	24.750	23.600	24.000	22.663	11,303
2025-01-03	23.700	24.000	23.300	23.700	22.379	5,041
2025-01-02	22.300	24.500	22.200	23.600	22.285	11,756
2024-12-30	21.300	22.100	21.200	22.100	20.869	9,641
2024-12-27	21.000	21.950	21.000	21.250	20.066	10,629
2024-12-23	21.900	22.300	20.800	21.450	20.255	19,542
2024-12-20	21.900	21.900	21.500	21.900	20.680	11,133
2024-12-19	22.450	22.450	21.850	22.250	21.010	4,764
2024-12-18	22.700	22.800	22.100	22.450	21.199	7,247
2024-12-17	22.900	23.050	22.100	22.650	21.388	6,196
2024-12-16	22.500	23.100	22.450	22.900	21.624	3,318
2024-12-13	22.500	22.800	22.400	22.500	21.246	2,523
2024-12-12	22.750	22.800	22.400	22.500	21.246	2,939
2024-12-11	22.700	22.950	22.400	22.750	21.482	3,008
2024-12-10	22.550	22.950	22.400	22.700	21.435	3,305
2024-12-09	22.900	23.150	22.500	22.500	21.246	11,276
2024-12-06	23.000	23.000	22.600	22.800	21.530	7,931
2024-12-05	22.800	23.000	22.550	22.750	21.482	5,267
2024-12-04	22.550	22.950	22.400	22.850	21.577	5,520
2024-12-03	22.950	23.100	22.550	22.550	21.293	2,541
2024-12-02	23.000	23.400	22.500	22.950	21.671	20,613
2024-11-29	23.200	23.450	22.500	23.000	21.718	4,373
2024-11-28	23.300	23.500	23.000	23.000	21.718	2,406
2024-11-27	23.400	23.400	22.850	23.150	21.860	1,533
2024-11-26	23.700	23.900	23.050	23.150	21.860	2,145
2024-11-25	23.750	23.750	23.300	23.450	22.143	2,707
2024-11-22	23.550	23.800	23.200	23.750	22.427	2,090
2024-11-21	23.350	23.650	22.850	23.550	22.238	2,096
2024-11-20	22.450	22.850	22.400	22.550	21.293	6,033
2024-11-19	23.450	23.500	21.750	22.450	21.199	13,858
2024-11-18	23.000	24.150	23.000	23.400	22.096	18,838
2024-11-15	23.000	23.300	22.850	22.850	21.577	3,859
2024-11-14	23.400	23.500	22.800	22.950	21.671	5,313

← NewerPage 8 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.