Ambra SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.400	20.450	20.000	20.450	20.450	23,167
2026-10-15	20.300	20.400	20.050	20.400	20.400	7,294
2026-10-14	20.450	20.500	20.150	20.300	20.300	10,733
2026-10-13	20.500	20.500	20.000	20.300	20.300	18,226
2026-10-12	20.350	20.500	20.000	20.500	20.500	19,575
2026-10-09	20.200	20.300	20.000	20.300	20.300	9,778
2026-10-08	19.980	20.100	19.500	20.100	20.100	14,845
2026-10-07	20.100	20.150	19.860	19.940	19.940	6,973
2026-10-06	20.200	20.300	19.920	20.000	20.000	13,741
2026-10-05	19.860	20.200	19.740	20.100	20.100	11,163
2026-10-02	19.960	20.100	19.540	19.860	19.860	16,498
2026-10-01	19.620	19.920	19.500	19.860	19.860	17,597
2026-09-30	19.420	19.800	19.420	19.620	19.620	13,468
2026-09-29	19.340	19.460	19.300	19.420	19.420	7,092
2026-09-28	19.320	19.460	19.100	19.320	19.320	19,036
2026-09-25	19.100	19.180	19.020	19.040	19.040	4,825
2026-09-24	19.300	19.300	19.020	19.100	19.100	5,516
2026-09-23	19.220	19.360	19.020	19.200	19.200	5,878
2026-09-22	19.160	19.600	19.000	19.200	19.200	22,202
2026-09-21	19.100	19.380	19.000	19.060	19.060	8,884
2026-09-18	19.160	19.320	18.860	19.100	19.100	20,733
2026-09-17	18.400	19.700	18.200	18.980	18.980	34,468
2026-09-16	18.340	18.460	18.160	18.400	18.400	7,314
2026-09-15	18.100	18.440	18.100	18.240	18.240	15,945
2026-09-14	18.260	18.400	18.000	18.000	18.000	7,784
2026-09-11	18.100	18.200	18.060	18.200	18.200	1,845
2026-09-10	18.200	18.240	18.040	18.040	18.040	3,983
2026-09-09	18.220	18.220	18.060	18.120	18.120	1,985
2026-09-08	18.040	18.220	18.000	18.220	18.220	5,758
2026-09-07	18.180	18.200	18.000	18.040	18.040	10,778
2026-09-04	18.200	18.220	18.120	18.200	18.200	3,930
2026-09-03	18.360	18.380	18.160	18.200	18.200	11,585
2026-09-02	18.200	18.380	18.180	18.360	18.360	2,739
2026-09-01	18.200	18.360	18.120	18.360	18.360	7,617
2026-08-31	18.180	18.200	18.020	18.180	18.180	4,395
2026-08-28	18.080	18.220	18.080	18.180	18.180	2,852
2026-08-27	18.280	18.380	18.000	18.080	18.080	8,031
2026-08-26	18.460	18.480	18.280	18.300	18.300	3,090
2026-08-25	18.240	18.480	18.220	18.360	18.360	2,775
2026-08-24	18.380	18.420	18.260	18.260	18.260	3,132
2026-08-21	18.420	18.420	18.200	18.400	18.400	2,720
2026-08-20	18.340	18.420	18.220	18.360	18.360	2,855
2026-08-19	18.380	18.400	18.220	18.220	18.220	3,490
2026-08-18	18.320	18.540	18.320	18.400	18.400	2,220
2026-08-17	18.480	18.540	18.320	18.320	18.320	2,555
2026-08-14	18.500	18.540	18.340	18.480	18.480	4,439
2026-08-13	18.520	18.520	18.380	18.400	18.400	2,183
2026-08-12	18.540	18.540	18.400	18.520	18.520	5,392
2026-08-11	18.420	18.520	18.320	18.480	18.480	5,609
2026-08-10	18.580	18.580	18.380	18.440	18.440	3,278
2026-08-07	18.300	18.520	18.300	18.500	18.500	5,454
2026-08-06	18.360	18.540	18.220	18.460	18.460	4,098
2026-08-05	18.300	18.580	18.200	18.280	18.280	4,521
2026-08-04	18.300	18.580	18.240	18.480	18.480	6,165
2026-08-03	18.200	18.440	18.200	18.240	18.240	4,550
2026-07-31	18.200	18.360	18.040	18.200	18.200	1,327
2026-07-30	18.460	18.460	18.040	18.200	18.200	5,013
2026-07-29	18.040	18.180	18.020	18.180	18.180	1,953
2026-07-28	18.160	18.160	18.000	18.100	18.100	3,325
2026-07-27	18.300	18.400	18.120	18.120	18.120	3,629

Page 1 of 5 · 249 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.