Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	73.900	74.500	73.100	73.700	65.573	1,488
2023-11-29	74.800	74.800	72.500	73.900	65.751	6,839
2023-11-28	73.000	74.600	73.000	74.100	65.929	4,070
2023-11-27	72.600	73.000	72.000	73.000	64.950	3,125
2023-11-24	73.900	73.900	72.300	72.800	64.772	1,483
2023-11-23	72.200	73.900	72.000	73.800	65.662	1,583
2023-11-22	73.000	74.000	72.400	73.700	65.573	1,446
2023-11-21	73.300	73.700	72.900	73.400	65.306	1,907
2023-11-20	74.400	74.400	73.000	73.400	65.306	2,793
2023-11-17	74.300	74.500	74.100	74.100	65.929	1,086
2023-11-16	73.900	74.500	73.500	74.500	66.285	5,545
2023-11-15	74.500	74.500	72.900	73.500	65.395	2,816
2023-11-14	75.300	76.000	73.800	74.500	66.285	2,615
2023-11-13	75.100	76.000	75.000	75.000	66.730	1,581
2023-11-10	76.800	76.800	74.700	75.200	66.908	1,988
2023-11-09	75.200	77.200	74.700	76.800	68.331	1,862
2023-11-08	75.000	75.600	74.700	74.800	66.552	923
2023-11-07	76.000	76.000	74.700	74.900	66.641	3,097
2023-11-06	76.000	79.000	75.700	76.700	68.242	3,862
2023-11-03	72.400	75.900	71.100	75.100	66.819	6,305
2023-11-02	71.000	72.300	69.900	72.300	64.327	8,110
2023-10-31	70.900	71.800	70.300	71.100	63.260	1,507
2023-10-30	71.600	72.000	70.100	70.900	63.082	5,223
2023-10-27	71.700	73.000	71.400	72.000	64.061	1,614
2023-10-26	72.500	72.500	71.300	71.600	63.705	3,217
2023-10-25	72.700	73.000	71.600	72.500	64.505	1,143
2023-10-24	72.800	73.300	72.300	72.800	64.772	1,683
2023-10-23	73.000	73.500	72.500	73.000	64.950	3,013
2023-10-20	73.900	73.900	72.600	73.600	65.484	747
2023-10-19	73.400	73.900	72.100	73.900	65.751	2,735
2023-10-18	73.900	73.900	72.900	73.000	64.950	2,529
2023-10-17	72.800	74.400	72.300	73.600	65.484	9,240
2023-10-16	73.000	73.300	71.200	72.200	64.238	5,010
2023-10-13	72.900	73.500	72.000	72.700	64.683	2,255
2023-10-12	71.500	73.500	71.500	73.100	65.039	2,398
2023-10-11	69.300	71.800	69.300	71.500	63.616	3,532
2023-10-10	68.900	69.300	68.700	69.300	61.658	3,845
2023-10-09	68.500	68.900	68.000	68.500	60.946	1,084
2023-10-06	68.900	69.000	68.000	68.400	60.858	2,891
2023-10-05	68.600	69.300	68.000	69.000	61.391	2,509
2023-10-04	69.000	69.200	68.700	68.900	61.302	1,965
2023-10-03	68.800	69.200	68.400	68.800	61.213	4,480
2023-10-02	69.300	69.300	68.000	68.600	61.035	2,745
2023-09-29	69.500	70.000	68.100	69.200	61.569	7,238
2023-09-28	72.500	72.500	68.800	69.300	61.658	10,634
2023-09-27	74.000	74.000	72.300	72.400	64.416	2,619
2023-09-26	74.800	74.800	73.500	73.900	65.751	1,148
2023-09-25	74.500	75.000	73.500	74.200	66.018	2,932
2023-09-22	73.500	74.700	72.600	73.900	65.751	2,966
2023-09-21	73.400	74.500	72.800	73.200	65.128	2,770
2023-09-20	75.000	75.000	73.100	73.800	65.662	2,693
2023-09-19	75.000	75.900	74.500	74.900	66.641	6,140
2023-09-18	76.000	76.000	72.200	74.300	66.107	12,558
2023-09-15	78.300	79.200	76.000	76.000	67.619	17,573
2023-09-14	79.500	80.000	78.800	79.800	71.000	1,189
2023-09-13	79.100	80.400	79.100	79.500	70.733	424
2023-09-12	80.200	80.600	79.200	79.500	70.733	1,252
2023-09-11	80.500	80.700	79.600	80.200	71.356	2,493
2023-09-08	80.200	80.900	79.100	80.500	71.623	2,884
2023-09-07	79.000	80.900	78.600	80.200	71.356	2,031

← NewerPage 13 of 21 · 1,255 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.