Ambra SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 23.350 | 23.600 | 22.700 | 22.950 | 21.671 | 10,757 |
| 2024-11-12 | 23.500 | 23.850 | 23.000 | 23.350 | 22.049 | 8,287 |
| 2024-11-08 | 24.200 | 24.400 | 23.100 | 23.500 | 22.191 | 20,497 |
| 2024-11-07 | 24.800 | 24.800 | 23.800 | 24.300 | 22.946 | 4,793 |
| 2024-11-06 | 24.750 | 25.000 | 24.300 | 24.850 | 23.465 | 1,487 |
| 2024-11-05 | 23.650 | 24.850 | 23.650 | 24.750 | 23.371 | 3,869 |
| 2024-11-04 | 24.300 | 24.350 | 23.650 | 24.200 | 22.852 | 6,305 |
| 2024-10-31 | 24.500 | 24.650 | 24.000 | 24.000 | 22.663 | 12,048 |
| 2024-10-30 | 24.850 | 24.850 | 23.700 | 24.650 | 23.276 | 8,716 |
| 2024-10-29 | 25.500 | 25.650 | 25.000 | 25.000 | 23.607 | 6,558 |
| 2024-10-28 | 26.800 | 27.000 | 26.050 | 26.600 | 24.079 | 8,316 |
| 2024-10-25 | 26.850 | 27.000 | 25.500 | 26.800 | 24.260 | 7,873 |
| 2024-10-24 | 26.400 | 26.950 | 26.400 | 26.700 | 24.170 | 2,803 |
| 2024-10-23 | 27.200 | 27.200 | 26.150 | 26.750 | 24.215 | 3,984 |
| 2024-10-22 | 26.800 | 27.600 | 26.800 | 27.200 | 24.622 | 4,345 |
| 2024-10-21 | 27.400 | 27.500 | 26.500 | 26.800 | 24.260 | 2,502 |
| 2024-10-18 | 27.300 | 27.500 | 26.600 | 27.200 | 24.622 | 4,319 |
| 2024-10-17 | 26.650 | 27.250 | 26.300 | 27.250 | 24.667 | 5,113 |
| 2024-10-16 | 26.500 | 26.700 | 26.050 | 26.650 | 24.124 | 2,779 |
| 2024-10-15 | 26.000 | 26.650 | 25.900 | 26.300 | 23.808 | 4,467 |
| 2024-10-14 | 25.400 | 25.850 | 25.200 | 25.850 | 23.400 | 8,529 |
| 2024-10-11 | 26.300 | 26.300 | 25.750 | 25.800 | 23.355 | 4,740 |
| 2024-10-10 | 26.300 | 26.300 | 25.900 | 26.000 | 23.536 | 3,411 |
| 2024-10-09 | 25.900 | 26.000 | 25.050 | 26.000 | 23.536 | 8,659 |
| 2024-10-08 | 25.900 | 25.900 | 25.550 | 25.900 | 23.445 | 4,482 |
| 2024-10-07 | 25.550 | 26.250 | 25.500 | 25.900 | 23.445 | 6,854 |
| 2024-10-04 | 25.150 | 25.900 | 25.000 | 25.400 | 22.993 | 3,822 |
| 2024-10-03 | 25.950 | 25.950 | 25.100 | 25.100 | 22.721 | 5,097 |
| 2024-10-02 | 26.550 | 26.600 | 25.500 | 25.850 | 23.400 | 4,856 |
| 2024-10-01 | 26.350 | 26.600 | 26.200 | 26.200 | 23.717 | 3,747 |
| 2024-09-30 | 25.700 | 26.300 | 25.700 | 26.100 | 23.626 | 6,904 |
| 2024-09-27 | 25.000 | 25.800 | 25.000 | 25.700 | 23.264 | 5,328 |
| 2024-09-26 | 24.900 | 25.800 | 24.650 | 24.950 | 22.585 | 11,410 |
| 2024-09-25 | 24.550 | 24.800 | 24.200 | 24.500 | 22.178 | 5,188 |
| 2024-09-24 | 23.950 | 25.000 | 23.950 | 24.500 | 22.178 | 5,823 |
| 2024-09-23 | 24.000 | 24.150 | 23.600 | 23.850 | 21.590 | 4,710 |
| 2024-09-20 | 24.200 | 24.350 | 23.800 | 24.000 | 21.725 | 2,066 |
| 2024-09-19 | 24.200 | 24.350 | 23.600 | 24.200 | 21.907 | 3,759 |
| 2024-09-18 | 24.150 | 24.400 | 24.000 | 24.100 | 21.816 | 11,082 |
| 2024-09-17 | 24.300 | 24.350 | 24.100 | 24.150 | 21.861 | 2,226 |
| 2024-09-16 | 24.400 | 24.500 | 24.000 | 24.300 | 21.997 | 5,797 |
| 2024-09-13 | 24.450 | 24.800 | 24.400 | 24.600 | 22.269 | 1,553 |
| 2024-09-12 | 24.200 | 24.800 | 24.150 | 24.350 | 22.042 | 3,101 |
| 2024-09-11 | 24.800 | 24.800 | 24.300 | 24.500 | 22.178 | 4,571 |
| 2024-09-10 | 23.250 | 24.800 | 23.200 | 24.400 | 22.088 | 11,744 |
| 2024-09-09 | 22.500 | 23.250 | 22.350 | 23.150 | 20.956 | 6,421 |
| 2024-09-06 | 23.000 | 23.150 | 22.250 | 22.700 | 20.549 | 8,725 |
| 2024-09-05 | 23.400 | 23.400 | 22.900 | 22.900 | 20.730 | 11,636 |
| 2024-09-04 | 23.600 | 23.950 | 23.200 | 23.350 | 21.137 | 6,286 |
| 2024-09-03 | 23.950 | 24.350 | 23.650 | 23.650 | 21.409 | 6,947 |
| 2024-09-02 | 24.150 | 24.150 | 23.700 | 23.900 | 21.635 | 6,583 |
| 2024-08-30 | 24.450 | 24.500 | 23.900 | 24.150 | 21.861 | 7,204 |
| 2024-08-29 | 24.600 | 24.800 | 24.100 | 24.450 | 22.133 | 2,596 |
| 2024-08-28 | 24.900 | 24.950 | 24.400 | 24.600 | 22.269 | 3,497 |
| 2024-08-27 | 24.650 | 25.000 | 24.350 | 24.550 | 22.223 | 12,117 |
| 2024-08-26 | 23.950 | 24.600 | 23.750 | 24.600 | 22.269 | 12,787 |
| 2024-08-23 | 23.800 | 24.300 | 23.700 | 23.950 | 21.680 | 3,414 |
| 2024-08-22 | 23.900 | 24.000 | 23.800 | 23.800 | 21.544 | 3,861 |
| 2024-08-21 | 23.950 | 23.950 | 23.800 | 23.900 | 21.635 | 1,348 |
| 2024-08-20 | 24.100 | 24.100 | 23.750 | 23.850 | 21.590 | 2,916 |
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.