Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	67.000	68.400	66.500	66.800	59.434	612
2022-09-21	68.000	68.000	66.700	67.000	59.612	1,763
2022-09-20	69.000	69.000	66.700	68.000	60.502	775
2022-09-19	69.900	69.900	67.400	69.000	61.391	1,091
2022-09-16	69.600	70.700	67.500	70.700	62.904	2,764
2022-09-15	70.000	70.700	69.000	70.400	62.637	663
2022-09-14	67.900	69.900	67.900	69.500	61.836	588
2022-09-13	71.500	71.500	67.800	68.600	61.035	1,962
2022-09-12	71.400	71.500	70.000	70.800	62.993	1,824
2022-09-09	68.900	71.300	68.900	71.300	63.438	2,277
2022-09-08	68.100	69.500	67.200	69.400	61.747	514
2022-09-07	67.000	67.600	66.700	67.600	60.146	1,333
2022-09-06	66.500	67.500	66.300	67.200	59.790	823
2022-09-05	66.800	66.800	66.000	66.800	59.434	1,194
2022-09-02	66.500	67.800	66.500	66.800	59.434	863
2022-09-01	66.400	67.300	66.200	66.200	58.900	1,810
2022-08-31	67.000	67.900	65.000	66.200	58.900	3,443
2022-08-30	68.200	70.000	67.100	67.300	59.879	3,152
2022-08-29	68.000	68.500	67.100	68.000	60.502	1,069
2022-08-26	69.300	69.900	68.100	68.500	60.946	911
2022-08-25	70.500	70.500	69.000	70.000	62.281	811
2022-08-24	69.200	70.500	69.000	70.500	62.726	6,595
2022-08-23	67.500	69.500	67.500	69.200	61.569	1,088
2022-08-22	69.900	70.000	67.500	67.500	60.057	3,125
2022-08-19	70.300	70.500	69.000	70.000	62.281	2,114
2022-08-18	70.600	70.800	70.100	70.600	62.815	11,241
2022-08-17	70.100	71.000	70.000	70.600	62.815	5,874
2022-08-16	71.000	71.000	70.000	70.100	62.370	15,207
2022-08-12	69.500	71.000	69.300	71.000	63.171	3,916
2022-08-11	69.000	69.500	68.500	69.000	61.391	4,469
2022-08-10	69.000	69.200	68.200	68.500	60.946	1,958
2022-08-09	71.300	71.400	69.100	69.200	61.569	3,125
2022-08-08	71.100	71.500	70.800	71.300	63.438	1,523
2022-08-05	71.300	71.500	71.300	71.400	63.527	1,138
2022-08-04	71.400	71.500	70.800	71.400	63.527	1,644
2022-08-03	71.500	71.500	70.700	71.400	63.527	3,209
2022-08-02	71.700	72.000	70.700	71.400	63.527	1,965
2022-08-01	72.000	72.000	70.100	71.500	63.616	2,642
2022-07-29	71.800	72.000	70.100	70.700	62.904	4,723
2022-07-28	69.800	72.400	69.800	70.000	62.281	2,599
2022-07-27	68.000	73.000	68.000	69.800	62.103	4,159
2022-07-26	68.300	68.900	68.300	68.600	61.035	946
2022-07-25	68.900	68.900	68.000	68.300	60.769	1,013
2022-07-22	68.500	68.500	67.400	68.000	60.502	2,037
2022-07-21	68.500	68.800	68.000	68.000	60.502	1,318
2022-07-20	68.800	69.000	68.000	68.400	60.858	1,481
2022-07-19	67.000	69.000	67.000	68.000	60.502	2,528
2022-07-18	69.000	69.000	67.000	67.100	59.701	3,979
2022-07-15	68.100	69.100	67.400	68.000	60.502	2,623
2022-07-14	68.000	70.000	68.000	69.900	62.192	2,015
2022-07-13	68.500	70.000	68.000	68.000	60.502	2,447
2022-07-12	71.700	71.700	68.100	68.100	60.591	3,222
2022-07-11	74.000	74.000	70.700	71.700	63.794	2,942
2022-07-08	74.800	74.800	73.100	73.200	65.128	2,136
2022-07-07	73.000	74.900	72.800	74.800	66.552	1,509
2022-07-06	75.000	75.200	71.000	71.000	63.171	2,825
2022-07-05	78.000	78.800	74.400	76.000	64.505	8,652
2022-07-04	76.600	77.300	75.500	77.300	65.609	1,776
2022-07-01	75.700	77.700	75.000	76.600	65.015	1,760
2022-06-30	77.200	77.300	74.200	75.000	63.657	2,266

← NewerPage 18 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.