Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	78.000	78.400	77.200	77.400	68.865	3,667
2023-06-13	78.700	78.700	77.200	77.500	68.954	2,498
2023-06-12	80.000	80.000	77.000	78.500	69.844	5,575
2023-06-09	80.000	80.000	79.600	79.900	71.089	4,443
2023-06-07	80.500	80.500	78.600	80.000	71.178	3,473
2023-06-06	80.200	82.000	78.100	79.400	70.645	7,350
2023-06-05	80.000	80.800	80.000	80.500	71.623	1,346
2023-06-02	79.300	80.800	79.200	80.000	71.178	3,315
2023-06-01	80.600	81.800	79.100	79.100	70.378	4,073
2023-05-31	83.200	83.200	80.500	80.500	71.623	4,295
2023-05-30	84.600	84.800	83.200	83.200	74.025	2,068
2023-05-29	82.600	85.600	82.600	84.600	75.271	12,857
2023-05-26	82.700	83.400	81.600	82.000	72.958	2,309
2023-05-25	83.200	83.500	82.500	82.700	73.581	1,856
2023-05-24	81.000	83.200	80.700	83.200	74.025	4,391
2023-05-23	83.200	83.500	81.500	81.500	72.513	3,222
2023-05-22	81.900	83.600	81.500	83.000	73.848	32,232
2023-05-19	81.000	82.500	79.900	81.900	72.869	3,713
2023-05-18	81.000	82.500	80.900	81.200	72.246	3,062
2023-05-17	83.000	83.600	79.700	80.900	71.979	13,579
2023-05-16	80.500	83.100	80.000	82.700	73.581	10,880
2023-05-15	76.800	80.500	76.000	80.000	71.178	9,171
2023-05-12	76.100	76.900	76.000	76.100	67.708	1,185
2023-05-11	76.500	76.900	76.000	76.100	67.708	1,615
2023-05-10	76.500	76.900	76.400	76.700	68.242	1,351
2023-05-09	76.000	76.500	75.500	76.400	67.975	1,632
2023-05-08	75.400	76.600	75.300	76.000	67.619	2,296
2023-05-05	77.500	77.500	75.000	75.300	66.997	2,667
2023-05-04	75.000	77.000	74.600	76.900	68.420	1,353
2023-05-02	75.200	75.900	74.600	75.000	66.730	1,736
2023-04-28	74.900	75.900	74.800	75.000	66.730	2,559
2023-04-27	75.200	75.200	74.700	75.100	66.819	1,589
2023-04-26	75.700	75.900	75.000	75.100	66.819	674
2023-04-25	76.700	76.800	74.600	76.000	67.619	3,279
2023-04-24	75.500	75.500	74.700	75.000	66.730	4,400
2023-04-21	77.800	77.800	75.700	75.700	67.353	2,989
2023-04-20	78.600	79.900	77.800	78.000	69.399	3,538
2023-04-19	78.600	78.600	77.000	78.300	69.666	4,854
2023-04-18	78.500	78.600	78.000	78.300	69.666	1,559
2023-04-17	77.900	78.700	77.900	78.000	69.399	2,720
2023-04-14	78.000	78.200	76.700	77.800	69.221	5,456
2023-04-13	75.500	78.300	75.300	77.700	69.132	9,535
2023-04-12	74.700	76.700	74.700	75.800	67.441	1,871
2023-04-11	74.500	76.700	74.200	76.700	68.242	3,135
2023-04-06	74.200	75.000	73.700	74.500	66.285	2,932
2023-04-05	75.200	75.300	73.600	74.200	66.018	4,252
2023-04-04	77.400	77.500	75.300	75.300	66.997	3,092
2023-04-03	79.000	79.800	75.600	77.200	68.687	4,267
2023-03-31	77.500	80.800	77.500	79.300	70.556	4,897
2023-03-30	76.000	77.200	75.700	77.000	68.509	2,726
2023-03-29	77.000	77.000	75.900	75.900	67.530	1,706
2023-03-28	77.700	78.100	76.600	76.700	68.242	2,261
2023-03-27	78.200	78.200	76.500	77.900	69.310	2,060
2023-03-24	79.500	79.500	77.300	78.200	69.577	1,269
2023-03-23	80.800	80.800	79.100	79.700	70.911	1,020
2023-03-22	80.200	80.800	79.800	80.800	71.890	576
2023-03-21	80.000	80.800	79.600	80.200	71.356	1,402
2023-03-20	79.200	80.800	78.300	80.800	71.890	1,208
2023-03-17	78.800	81.000	78.800	80.000	71.178	799
2023-03-16	78.900	79.900	77.500	78.700	70.022	2,727

← NewerPage 15 of 21 · 1,256 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.