Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	81.100	81.300	78.500	79.900	71.089	2,083
2023-03-14	79.200	81.300	79.200	81.000	72.068	389
2023-03-13	82.000	82.000	78.100	80.200	71.356	3,435
2023-03-10	82.900	82.900	81.600	82.000	72.958	784
2023-03-09	84.000	84.000	82.000	82.900	73.759	1,077
2023-03-08	84.700	84.700	80.600	84.000	74.737	2,485
2023-03-07	84.200	85.000	84.200	84.700	75.360	1,163
2023-03-06	81.000	84.100	81.000	83.400	74.203	1,780
2023-03-03	80.000	81.000	80.000	81.000	72.068	563
2023-03-02	80.000	80.500	78.800	79.100	70.378	1,492
2023-03-01	82.500	82.500	78.000	80.000	71.178	7,328
2023-02-28	82.900	83.000	82.000	82.400	73.314	1,572
2023-02-27	83.000	83.600	82.800	83.600	74.381	684
2023-02-24	83.100	83.200	82.500	82.500	73.403	995
2023-02-23	82.000	83.000	80.600	83.000	73.848	713
2023-02-22	82.000	82.000	80.000	82.000	72.958	2,209
2023-02-21	83.600	84.300	82.500	82.500	73.403	1,679
2023-02-20	84.000	84.300	83.500	83.600	74.381	475
2023-02-17	85.000	85.000	83.600	84.400	75.093	532
2023-02-16	84.400	85.200	83.900	84.800	75.449	655
2023-02-15	84.200	85.500	83.800	84.600	75.271	1,329
2023-02-14	84.100	85.500	83.900	84.200	74.915	857
2023-02-13	86.000	86.100	83.100	85.900	76.428	3,661
2023-02-10	88.100	88.700	83.500	85.700	76.250	3,802
2023-02-09	88.700	90.000	87.800	89.000	79.186	2,230
2023-02-08	87.100	89.300	87.000	88.700	78.919	1,640
2023-02-07	87.600	87.600	86.000	86.900	77.317	1,409
2023-02-06	89.300	89.500	87.100	87.600	77.940	2,068
2023-02-03	89.700	91.400	87.700	89.300	79.453	3,670
2023-02-02	89.400	89.600	87.200	89.500	79.631	2,679
2023-02-01	87.500	89.300	87.000	89.200	79.364	3,020
2023-01-31	85.400	87.500	85.000	87.500	77.851	1,471
2023-01-30	87.200	89.200	85.300	86.000	76.517	1,503
2023-01-27	87.800	88.500	86.000	87.500	77.851	1,150
2023-01-26	86.500	88.000	86.500	87.400	77.762	699
2023-01-25	88.300	89.000	86.000	86.500	76.962	1,241
2023-01-24	89.000	89.700	87.000	88.300	78.563	3,346
2023-01-23	87.000	89.000	86.000	89.000	79.186	1,634
2023-01-20	83.800	86.500	83.200	86.500	76.962	1,931
2023-01-19	85.700	85.900	83.100	84.200	74.915	2,684
2023-01-18	88.600	89.400	84.300	86.000	76.517	9,588
2023-01-17	88.600	88.800	86.800	86.800	77.229	5,266
2023-01-16	89.300	89.400	86.100	88.800	79.008	3,051
2023-01-13	88.400	90.000	88.300	89.500	79.631	1,834
2023-01-12	88.200	91.400	88.000	88.000	78.296	2,811
2023-01-11	93.000	95.000	86.400	89.000	79.186	14,181
2023-01-10	90.000	94.000	90.000	92.000	81.855	6,636
2023-01-09	85.000	89.500	85.000	89.400	79.542	8,689
2023-01-05	80.800	84.700	80.800	84.700	75.360	6,127
2023-01-04	80.600	81.400	80.500	80.600	71.712	4,763
2023-01-03	78.000	80.800	78.000	80.600	71.712	3,181
2023-01-02	76.000	78.000	75.900	78.000	69.399	2,267
2022-12-30	75.000	75.800	73.700	75.800	67.441	2,640
2022-12-29	72.200	75.000	72.200	75.000	66.730	7,006
2022-12-28	72.800	72.800	71.500	72.400	64.416	14,176
2022-12-27	75.400	75.400	72.900	74.100	65.929	6,457
2022-12-23	75.400	75.900	75.100	75.400	67.086	1,985
2022-12-22	76.000	76.000	74.400	75.200	66.908	7,072
2022-12-21	76.500	78.400	75.000	76.000	67.619	6,367
2022-12-20	78.000	78.000	76.500	76.500	68.064	5,413

← NewerPage 16 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.