Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	80.800	80.800	78.200	79.100	70.378	2,895
2023-09-05	81.000	81.000	80.000	80.400	71.534	1,927
2023-09-04	80.400	81.000	80.000	80.000	71.178	1,485
2023-09-01	80.900	81.200	79.900	80.200	71.356	2,011
2023-08-31	82.400	82.500	80.800	80.900	71.979	2,537
2023-08-30	82.000	83.400	81.800	82.400	73.314	1,391
2023-08-29	81.700	83.700	81.400	83.500	74.292	1,635
2023-08-28	82.600	83.700	81.000	83.000	73.848	3,703
2023-08-25	82.900	83.800	80.600	83.700	74.470	2,549
2023-08-24	82.400	82.400	81.000	82.400	73.314	6,336
2023-08-23	82.100	82.800	81.500	82.500	73.403	5,158
2023-08-22	79.600	82.200	78.000	82.000	72.958	3,818
2023-08-21	79.500	81.000	79.500	79.500	70.733	1,456
2023-08-18	81.000	81.000	79.600	80.000	71.178	1,895
2023-08-17	80.900	81.000	79.500	81.000	72.068	3,480
2023-08-16	80.700	80.800	79.600	79.600	70.822	2,093
2023-08-14	80.900	82.000	80.200	80.700	71.801	2,065
2023-08-11	81.500	81.600	80.500	81.600	72.602	924
2023-08-10	81.000	82.000	80.100	81.900	72.869	2,229
2023-08-09	79.700	81.000	79.700	81.000	72.068	12,992
2023-08-08	81.700	82.000	79.200	79.700	70.911	11,535
2023-08-07	82.700	84.000	81.600	82.300	73.225	3,193
2023-08-04	82.800	82.800	82.000	82.700	73.581	1,182
2023-08-03	82.000	83.400	81.000	83.000	73.848	31,492
2023-08-02	83.400	83.800	80.500	81.500	72.513	6,660
2023-08-01	83.200	84.000	83.000	83.600	74.381	3,705
2023-07-31	83.000	83.900	81.400	82.900	73.759	3,964
2023-07-28	82.800	83.000	81.200	82.200	73.136	2,529
2023-07-27	82.800	83.000	81.500	82.000	72.958	2,512
2023-07-26	82.800	83.900	81.200	82.000	72.958	9,921
2023-07-25	85.700	85.700	82.900	82.900	73.759	5,146
2023-07-24	84.100	86.300	84.100	84.100	74.826	14,371
2023-07-21	81.700	84.400	81.400	84.000	74.737	23,084
2023-07-20	79.500	83.400	79.100	81.400	72.424	26,197
2023-07-19	79.200	80.000	78.500	78.700	70.022	6,883
2023-07-18	79.000	79.800	78.600	79.700	70.911	14,376
2023-07-17	79.800	80.000	78.500	79.300	70.556	4,905
2023-07-14	78.100	79.800	78.100	79.800	71.000	4,275
2023-07-13	77.000	78.600	76.700	78.100	69.488	3,623
2023-07-12	77.000	77.200	76.000	77.000	68.509	2,729
2023-07-11	75.300	77.300	75.000	76.500	68.064	4,557
2023-07-10	75.500	75.500	75.100	75.300	66.997	1,935
2023-07-07	75.700	75.800	75.400	75.600	67.264	1,516
2023-07-06	76.000	76.700	75.500	75.800	67.441	738
2023-07-05	76.000	76.700	75.100	76.000	67.619	2,191
2023-07-04	76.900	76.900	75.500	76.000	67.619	3,202
2023-07-03	77.200	77.500	76.400	76.500	68.064	2,040
2023-06-30	77.000	77.500	76.600	77.500	68.954	1,010
2023-06-29	76.800	77.700	76.800	77.000	68.509	2,053
2023-06-28	77.700	78.000	76.100	77.000	68.509	5,029
2023-06-27	78.000	78.000	77.000	77.000	68.509	2,740
2023-06-26	77.700	79.000	77.700	78.300	69.666	779
2023-06-23	78.500	78.500	77.500	77.500	68.954	1,132
2023-06-22	77.700	78.200	77.400	78.100	69.488	1,678
2023-06-21	78.000	78.200	77.100	77.600	69.043	4,765
2023-06-20	79.100	79.100	78.200	78.300	69.666	1,735
2023-06-19	80.000	80.000	78.800	79.200	70.467	1,303
2023-06-16	78.000	79.900	78.000	79.700	70.911	3,093
2023-06-15	77.400	78.700	77.100	78.000	69.399	2,318
2023-06-14	78.000	78.400	77.200	77.400	68.865	3,667

← NewerPage 14 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.