Amica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 73.000 | 74.900 | 73.000 | 73.000 | 64.950 | 2,887 |
| 2024-05-24 | 75.000 | 75.500 | 73.100 | 73.400 | 65.306 | 2,987 |
| 2024-05-23 | 77.300 | 77.500 | 74.000 | 74.000 | 65.840 | 9,171 |
| 2024-05-22 | 78.000 | 78.000 | 76.200 | 77.300 | 68.776 | 1,683 |
| 2024-05-21 | 79.000 | 79.000 | 78.000 | 78.000 | 69.399 | 1,977 |
| 2024-05-20 | 78.000 | 79.000 | 78.000 | 79.000 | 70.289 | 3,851 |
| 2024-05-17 | 76.000 | 78.000 | 76.000 | 77.700 | 69.132 | 4,989 |
| 2024-05-16 | 73.700 | 77.000 | 73.700 | 76.000 | 67.619 | 4,916 |
| 2024-05-15 | 75.800 | 76.000 | 73.200 | 73.700 | 65.573 | 3,878 |
| 2024-05-14 | 75.000 | 76.000 | 74.500 | 75.700 | 67.353 | 5,916 |
| 2024-05-13 | 73.000 | 74.400 | 72.000 | 74.000 | 65.840 | 5,570 |
| 2024-05-10 | 71.900 | 72.400 | 71.400 | 72.300 | 64.327 | 1,635 |
| 2024-05-09 | 72.200 | 72.400 | 71.500 | 71.900 | 63.972 | 1,080 |
| 2024-05-08 | 71.900 | 72.200 | 70.800 | 72.200 | 64.238 | 924 |
| 2024-05-07 | 70.800 | 72.100 | 70.200 | 71.800 | 63.883 | 1,517 |
| 2024-05-06 | 71.000 | 71.400 | 70.000 | 70.700 | 62.904 | 4,875 |
| 2024-05-02 | 70.700 | 72.500 | 70.300 | 70.800 | 62.993 | 1,800 |
| 2024-04-30 | 71.100 | 71.400 | 70.600 | 70.700 | 62.904 | 793 |
| 2024-04-29 | 70.600 | 71.100 | 70.000 | 70.600 | 62.815 | 2,233 |
| 2024-04-26 | 70.400 | 71.000 | 70.200 | 70.600 | 62.815 | 1,241 |
| 2024-04-25 | 70.900 | 71.000 | 70.200 | 70.800 | 62.993 | 1,062 |
| 2024-04-24 | 71.000 | 71.000 | 70.000 | 70.300 | 62.548 | 2,413 |
| 2024-04-23 | 71.400 | 71.400 | 70.600 | 71.000 | 63.171 | 3,167 |
| 2024-04-22 | 73.100 | 73.100 | 71.400 | 71.400 | 63.527 | 3,933 |
| 2024-04-19 | 72.100 | 72.800 | 71.800 | 72.500 | 64.505 | 2,162 |
| 2024-04-18 | 71.400 | 72.100 | 71.400 | 72.000 | 64.061 | 1,250 |
| 2024-04-17 | 72.000 | 72.500 | 71.100 | 71.200 | 63.349 | 2,784 |
| 2024-04-16 | 72.800 | 72.800 | 71.400 | 72.000 | 64.061 | 2,116 |
| 2024-04-15 | 72.700 | 73.200 | 72.400 | 72.800 | 64.772 | 1,759 |
| 2024-04-12 | 71.400 | 73.000 | 71.400 | 72.700 | 64.683 | 2,571 |
| 2024-04-11 | 72.000 | 72.300 | 71.100 | 72.300 | 64.327 | 2,779 |
| 2024-04-10 | 71.800 | 72.000 | 71.300 | 71.300 | 63.438 | 2,659 |
| 2024-04-09 | 71.600 | 71.800 | 71.100 | 71.800 | 63.883 | 2,288 |
| 2024-04-08 | 71.200 | 72.000 | 70.800 | 71.400 | 63.527 | 1,877 |
| 2024-04-05 | 71.100 | 72.300 | 70.800 | 71.200 | 63.349 | 2,280 |
| 2024-04-04 | 72.000 | 72.600 | 70.500 | 71.100 | 63.260 | 8,834 |
| 2024-04-03 | 72.500 | 73.500 | 71.200 | 72.000 | 64.061 | 2,790 |
| 2024-04-02 | 73.500 | 73.700 | 72.200 | 72.600 | 64.594 | 3,361 |
| 2024-03-28 | 72.500 | 74.500 | 72.500 | 74.300 | 66.107 | 1,502 |
| 2024-03-27 | 73.000 | 74.200 | 72.100 | 72.200 | 64.238 | 739 |
| 2024-03-26 | 71.100 | 73.500 | 71.000 | 73.500 | 65.395 | 3,262 |
| 2024-03-25 | 72.700 | 73.000 | 71.000 | 71.100 | 63.260 | 4,719 |
| 2024-03-22 | 74.000 | 74.600 | 72.200 | 72.700 | 64.683 | 2,645 |
| 2024-03-21 | 73.900 | 75.000 | 73.900 | 74.600 | 66.374 | 878 |
| 2024-03-20 | 72.200 | 73.800 | 71.700 | 73.800 | 65.662 | 1,997 |
| 2024-03-19 | 73.000 | 73.000 | 72.000 | 72.300 | 64.327 | 1,995 |
| 2024-03-18 | 74.500 | 75.000 | 70.800 | 72.600 | 64.594 | 8,341 |
| 2024-03-15 | 74.300 | 76.400 | 73.400 | 74.500 | 66.285 | 4,954 |
| 2024-03-14 | 74.800 | 75.900 | 74.800 | 75.500 | 67.175 | 2,503 |
| 2024-03-13 | 74.100 | 75.000 | 73.600 | 74.600 | 66.374 | 2,837 |
| 2024-03-12 | 74.300 | 75.000 | 74.000 | 74.200 | 66.018 | 1,546 |
| 2024-03-11 | 75.700 | 75.900 | 74.100 | 74.300 | 66.107 | 1,449 |
| 2024-03-08 | 75.900 | 76.400 | 75.100 | 75.600 | 67.264 | 1,023 |
| 2024-03-07 | 75.800 | 76.000 | 75.200 | 75.800 | 67.441 | 1,453 |
| 2024-03-06 | 76.300 | 76.800 | 75.600 | 75.900 | 67.530 | 1,295 |
| 2024-03-05 | 77.100 | 77.100 | 74.100 | 76.600 | 68.153 | 3,321 |
| 2024-03-04 | 77.500 | 78.000 | 76.100 | 77.900 | 69.310 | 6,897 |
| 2024-03-01 | 75.100 | 77.500 | 75.000 | 77.500 | 68.954 | 2,796 |
| 2024-02-29 | 73.700 | 76.600 | 73.400 | 76.600 | 68.153 | 3,747 |
| 2024-02-28 | 76.500 | 77.000 | 72.900 | 73.700 | 65.573 | 6,522 |
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.