Amica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 64.900 | 66.000 | 64.600 | 65.000 | 59.883 | 1,862 |
| 2024-08-20 | 64.400 | 65.000 | 64.200 | 64.200 | 59.146 | 981 |
| 2024-08-19 | 63.000 | 64.500 | 62.300 | 64.500 | 59.423 | 2,448 |
| 2024-08-16 | 62.000 | 63.400 | 62.000 | 62.400 | 57.488 | 1,793 |
| 2024-08-14 | 63.400 | 63.800 | 61.100 | 62.000 | 57.119 | 4,424 |
| 2024-08-13 | 63.500 | 63.600 | 63.000 | 63.400 | 58.409 | 1,399 |
| 2024-08-12 | 63.900 | 64.000 | 62.800 | 63.000 | 58.041 | 1,522 |
| 2024-08-09 | 64.400 | 64.900 | 63.500 | 63.500 | 58.501 | 927 |
| 2024-08-08 | 63.700 | 64.900 | 62.900 | 64.400 | 59.330 | 2,350 |
| 2024-08-07 | 63.500 | 63.800 | 63.200 | 63.200 | 58.225 | 1,334 |
| 2024-08-06 | 62.200 | 64.000 | 62.000 | 63.500 | 58.501 | 2,010 |
| 2024-08-05 | 65.000 | 65.000 | 60.000 | 62.200 | 57.304 | 10,987 |
| 2024-08-02 | 66.400 | 66.500 | 65.500 | 65.500 | 60.344 | 1,861 |
| 2024-08-01 | 66.100 | 66.500 | 65.500 | 65.700 | 60.528 | 1,159 |
| 2024-07-31 | 66.500 | 67.000 | 65.500 | 65.500 | 60.344 | 4,115 |
| 2024-07-30 | 66.500 | 67.000 | 66.300 | 66.400 | 61.173 | 1,263 |
| 2024-07-29 | 65.900 | 66.300 | 65.600 | 66.000 | 60.804 | 823 |
| 2024-07-26 | 66.300 | 66.800 | 65.600 | 66.000 | 60.804 | 2,835 |
| 2024-07-25 | 65.900 | 67.000 | 65.600 | 65.900 | 60.712 | 1,064 |
| 2024-07-24 | 65.700 | 67.300 | 65.000 | 65.900 | 60.712 | 2,332 |
| 2024-07-23 | 66.200 | 66.800 | 65.200 | 65.300 | 60.160 | 2,575 |
| 2024-07-22 | 66.000 | 66.900 | 66.000 | 66.200 | 60.989 | 3,436 |
| 2024-07-19 | 66.500 | 67.000 | 65.500 | 66.000 | 60.804 | 2,959 |
| 2024-07-18 | 66.400 | 68.000 | 65.000 | 66.000 | 60.804 | 6,662 |
| 2024-07-17 | 67.500 | 68.500 | 65.800 | 65.800 | 60.620 | 8,151 |
| 2024-07-16 | 68.600 | 68.900 | 68.100 | 68.100 | 62.739 | 1,336 |
| 2024-07-15 | 69.300 | 69.600 | 68.300 | 68.600 | 63.200 | 1,393 |
| 2024-07-12 | 68.900 | 69.200 | 68.000 | 69.200 | 63.753 | 3,298 |
| 2024-07-11 | 69.200 | 69.200 | 68.800 | 69.000 | 63.568 | 1,185 |
| 2024-07-10 | 69.000 | 69.400 | 68.700 | 69.100 | 63.660 | 3,621 |
| 2024-07-09 | 69.200 | 69.600 | 68.900 | 69.200 | 63.753 | 4,299 |
| 2024-07-08 | 70.500 | 70.600 | 69.200 | 69.500 | 64.029 | 4,044 |
| 2024-07-05 | 70.000 | 70.900 | 70.000 | 70.400 | 64.858 | 1,429 |
| 2024-07-04 | 70.000 | 70.300 | 69.800 | 70.000 | 64.490 | 1,401 |
| 2024-07-03 | 70.500 | 70.800 | 69.700 | 70.100 | 64.582 | 3,452 |
| 2024-07-02 | 70.200 | 70.300 | 70.000 | 70.300 | 64.766 | 1,213 |
| 2024-07-01 | 69.700 | 70.900 | 69.700 | 70.400 | 64.858 | 2,248 |
| 2024-06-28 | 70.000 | 71.200 | 69.700 | 69.700 | 64.213 | 4,112 |
| 2024-06-27 | 70.100 | 70.500 | 69.100 | 70.000 | 64.490 | 1,033 |
| 2024-06-26 | 70.000 | 70.900 | 69.500 | 70.500 | 64.950 | 1,724 |
| 2024-06-25 | 71.000 | 71.200 | 69.000 | 69.700 | 64.213 | 3,773 |
| 2024-06-24 | 71.800 | 71.800 | 70.200 | 70.400 | 64.858 | 4,321 |
| 2024-06-21 | 70.000 | 71.800 | 69.800 | 71.800 | 66.148 | 3,582 |
| 2024-06-20 | 70.500 | 71.200 | 69.600 | 70.400 | 64.858 | 4,853 |
| 2024-06-19 | 70.500 | 71.400 | 70.200 | 70.500 | 64.950 | 1,855 |
| 2024-06-18 | 71.500 | 71.800 | 70.100 | 70.100 | 64.582 | 3,471 |
| 2024-06-17 | 72.400 | 72.400 | 70.700 | 71.800 | 66.148 | 2,566 |
| 2024-06-14 | 73.000 | 73.100 | 72.800 | 73.000 | 64.950 | 5,935 |
| 2024-06-13 | 72.900 | 73.700 | 72.900 | 72.900 | 64.861 | 3,698 |
| 2024-06-12 | 72.500 | 73.200 | 72.500 | 72.800 | 64.772 | 1,872 |
| 2024-06-11 | 73.400 | 73.500 | 71.900 | 72.000 | 64.061 | 3,905 |
| 2024-06-10 | 73.400 | 73.500 | 72.600 | 73.400 | 65.306 | 1,310 |
| 2024-06-07 | 73.200 | 73.600 | 72.500 | 73.200 | 65.128 | 1,889 |
| 2024-06-06 | 73.900 | 74.400 | 72.100 | 73.200 | 65.128 | 3,052 |
| 2024-06-05 | 74.200 | 74.300 | 73.600 | 73.600 | 65.484 | 726 |
| 2024-06-04 | 73.800 | 74.500 | 73.000 | 73.500 | 65.395 | 992 |
| 2024-06-03 | 72.800 | 74.000 | 72.800 | 73.800 | 65.662 | 2,990 |
| 2024-05-31 | 72.100 | 73.500 | 72.000 | 73.500 | 65.395 | 1,455 |
| 2024-05-29 | 73.300 | 74.500 | 72.200 | 72.300 | 64.327 | 5,215 |
| 2024-05-28 | 73.000 | 74.400 | 72.800 | 73.500 | 65.395 | 1,737 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 2.5000 PLN |
| 2025-06-17 | 2.0000 PLN |
| 2024-06-17 | 2.5000 PLN |
| 2022-07-06 | 3.5000 PLN |
| 2021-06-21 | 6.0000 PLN |
| 2020-09-03 | 3.0000 PLN |
| 2019-05-28 | 4.0000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.