Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	80.000	80.800	77.900	78.400	69.755	2,091
2022-12-16	80.300	80.900	77.400	80.500	71.623	4,594
2022-12-15	84.000	84.000	80.700	80.900	71.979	2,620
2022-12-14	85.000	85.000	83.900	84.400	75.093	4,199
2022-12-13	83.700	85.000	82.200	85.000	75.627	8,690
2022-12-12	83.500	83.700	82.100	83.700	74.470	2,281
2022-12-09	83.500	83.700	82.600	83.700	74.470	3,143
2022-12-08	83.000	83.700	82.400	83.500	74.292	2,144
2022-12-07	82.000	82.800	80.800	82.800	73.670	2,516
2022-12-06	84.200	84.200	81.200	82.800	73.670	3,557
2022-12-05	84.000	85.100	83.100	84.600	75.271	2,773
2022-12-02	85.000	85.000	83.100	84.000	74.737	1,935
2022-12-01	83.000	85.000	83.000	85.000	75.627	2,889
2022-11-30	83.600	83.600	80.200	82.500	73.403	6,841
2022-11-29	85.000	85.800	83.200	84.000	74.737	3,842
2022-11-28	80.000	85.500	78.100	85.000	75.627	9,927
2022-11-25	75.500	81.900	73.500	80.300	71.445	19,069
2022-11-24	74.800	76.000	72.600	75.500	67.175	3,582
2022-11-23	74.900	75.000	74.500	75.000	66.730	2,015
2022-11-22	74.500	75.000	73.500	75.000	66.730	695
2022-11-21	74.900	74.900	73.700	74.500	66.285	1,403
2022-11-18	76.000	76.000	74.800	74.900	66.641	4,385
2022-11-17	78.400	78.500	75.900	75.900	67.530	4,574
2022-11-16	75.000	77.000	73.600	76.800	68.331	3,477
2022-11-15	74.900	77.000	73.600	75.900	67.530	3,215
2022-11-14	74.700	75.800	73.800	73.800	65.662	4,441
2022-11-10	73.400	73.900	72.600	73.300	65.217	935
2022-11-09	74.000	74.000	72.900	73.700	65.573	1,548
2022-11-08	71.500	74.000	71.500	74.000	65.840	1,184
2022-11-07	74.900	76.000	70.000	71.000	63.171	11,771
2022-11-04	73.000	74.900	72.000	74.900	66.641	3,495
2022-11-03	73.900	74.000	71.100	72.600	64.594	4,069
2022-11-02	72.200	74.000	71.000	73.900	65.751	4,631
2022-10-31	69.500	72.000	69.100	71.000	63.171	2,603
2022-10-28	68.200	69.000	67.800	69.000	61.391	670
2022-10-27	68.200	69.000	67.400	68.400	60.858	556
2022-10-26	67.700	68.000	67.000	67.700	60.235	484
2022-10-25	67.900	68.000	66.900	67.000	59.612	810
2022-10-24	68.200	68.200	66.900	67.900	60.413	1,468
2022-10-21	68.400	68.500	67.500	68.200	60.680	319
2022-10-20	69.300	69.300	68.100	69.100	61.480	432
2022-10-19	69.700	70.200	67.700	68.900	61.302	726
2022-10-18	68.000	69.800	68.000	69.700	62.014	1,257
2022-10-17	68.400	68.700	67.600	68.700	61.124	461
2022-10-14	68.800	68.900	67.200	68.400	60.858	979
2022-10-13	68.900	69.300	66.700	68.100	60.591	913
2022-10-12	67.900	69.000	67.900	69.000	61.391	625
2022-10-11	67.100	68.000	67.000	68.000	60.502	666
2022-10-10	67.100	67.100	66.600	66.700	59.345	488
2022-10-07	66.900	67.200	66.600	67.100	59.701	729
2022-10-06	67.200	67.200	66.500	66.900	59.523	977
2022-10-05	67.400	67.400	66.000	67.300	59.879	1,422
2022-10-04	66.400	69.200	65.900	67.800	60.324	1,371
2022-10-03	66.400	66.400	65.000	66.300	58.989	888
2022-09-30	66.100	66.900	65.100	65.100	57.921	1,625
2022-09-29	66.400	66.800	66.000	66.000	58.722	1,643
2022-09-28	66.200	66.300	66.000	66.300	58.989	1,594
2022-09-27	67.000	67.900	66.000	66.200	58.900	938
2022-09-26	66.000	67.000	65.900	67.000	59.612	1,366
2022-09-23	66.800	67.200	66.200	66.800	59.434	2,689

← NewerPage 17 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.