Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	77.400	77.500	76.100	76.500	68.064	3,106
2024-02-26	77.800	78.500	77.400	77.400	68.865	1,407
2024-02-23	78.000	78.900	77.500	78.100	69.488	2,012
2024-02-22	77.400	79.000	77.400	78.000	69.399	3,053
2024-02-21	77.900	77.900	77.500	77.500	68.954	1,597
2024-02-20	78.400	79.000	77.500	78.000	69.399	1,361
2024-02-19	79.000	79.000	77.600	78.400	69.755	1,716
2024-02-16	79.000	79.000	78.300	79.000	70.289	1,449
2024-02-15	79.300	79.300	78.400	79.000	70.289	1,274
2024-02-14	77.500	79.700	77.500	79.300	70.556	2,468
2024-02-13	76.200	78.000	76.200	77.500	68.954	9,908
2024-02-12	76.300	76.500	75.600	76.200	67.797	2,433
2024-02-09	76.200	76.500	75.600	76.300	67.886	2,743
2024-02-08	76.200	77.300	75.500	76.500	68.064	15,896
2024-02-07	75.800	76.600	75.500	76.300	67.886	12,635
2024-02-06	76.700	76.700	75.800	75.800	67.441	3,626
2024-02-05	77.300	77.300	75.800	76.600	68.153	7,508
2024-02-02	78.000	78.000	76.600	78.000	69.399	10,372
2024-02-01	77.200	78.300	77.000	78.200	69.577	5,089
2024-01-31	79.900	80.000	76.500	77.600	69.043	12,882
2024-01-30	79.500	80.000	79.300	80.000	71.178	577
2024-01-29	80.000	80.200	79.500	79.500	70.733	869
2024-01-26	79.200	80.300	79.100	79.600	70.822	363
2024-01-25	80.000	80.400	79.100	79.100	70.378	2,623
2024-01-24	78.200	79.800	78.000	79.800	71.000	2,659
2024-01-23	78.800	80.000	78.200	78.200	69.577	2,332
2024-01-22	79.100	79.500	78.700	78.800	70.111	1,330
2024-01-19	78.700	80.700	78.700	79.000	70.289	2,626
2024-01-18	80.000	80.000	77.100	78.500	69.844	4,249
2024-01-17	81.600	81.600	79.400	79.500	70.733	2,006
2024-01-16	83.300	83.300	81.600	81.600	72.602	2,050
2024-01-15	83.900	85.000	81.600	83.300	74.114	2,725
2024-01-12	85.000	85.000	83.400	83.900	74.648	1,031
2024-01-11	85.600	85.600	83.500	83.800	74.559	4,994
2024-01-10	83.200	85.400	82.700	84.900	75.538	4,574
2024-01-09	81.500	83.200	81.500	83.200	74.025	2,619
2024-01-08	81.100	81.500	80.000	81.200	72.246	5,216
2024-01-05	81.100	82.100	80.700	81.500	72.513	3,135
2024-01-04	79.600	81.100	79.600	80.600	71.712	14,489
2024-01-03	80.900	82.900	78.500	79.200	70.467	4,746
2024-01-02	82.000	83.500	80.600	80.900	71.979	4,590
2023-12-29	83.200	83.500	82.100	83.000	73.848	3,473
2023-12-28	82.000	83.500	82.000	83.500	74.292	3,862
2023-12-27	83.900	85.000	82.000	82.600	73.492	11,277
2023-12-22	82.400	84.000	82.000	83.900	74.648	6,816
2023-12-21	85.600	85.700	82.500	82.500	73.403	5,929
2023-12-20	85.100	85.700	84.500	85.700	76.250	5,419
2023-12-19	84.600	86.000	84.600	85.300	75.894	9,739
2023-12-18	83.400	85.000	82.900	84.600	75.271	10,209
2023-12-15	82.000	84.100	81.500	82.800	73.670	12,233
2023-12-14	81.000	82.600	81.000	82.000	72.958	9,959
2023-12-13	81.400	81.400	80.100	81.000	72.068	3,579
2023-12-12	81.200	81.600	80.000	81.600	72.602	3,240
2023-12-11	79.900	81.000	79.000	80.700	71.801	10,319
2023-12-08	78.000	80.400	78.000	79.600	70.822	8,726
2023-12-07	78.900	78.900	76.700	78.300	69.666	5,126
2023-12-06	78.500	80.300	78.000	78.900	70.200	12,100
2023-12-05	74.900	79.100	74.900	79.000	70.289	14,248
2023-12-04	73.400	74.900	73.000	74.700	66.463	4,842
2023-12-01	73.500	73.600	72.100	73.000	64.950	3,855

← NewerPage 12 of 21 · 1,251 trading daysOlder →

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.