Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	74.000	77.300	73.500	77.300	65.609	2,320
2022-06-28	72.000	76.000	71.600	73.600	62.468	6,877
2022-06-27	67.000	71.200	67.000	71.200	60.431	6,716
2022-06-24	68.000	68.000	65.400	66.000	56.018	5,600
2022-06-23	68.800	68.800	66.300	66.300	56.272	9,246
2022-06-22	69.400	69.900	68.200	68.200	57.885	4,221
2022-06-21	73.000	73.000	69.000	69.400	58.904	6,969
2022-06-20	72.400	73.000	69.900	70.300	59.667	5,197
2022-06-17	75.000	75.000	70.900	71.000	60.262	8,336
2022-06-15	75.000	75.000	73.200	74.000	62.808	1,299
2022-06-14	74.100	75.500	73.300	73.500	62.384	4,296
2022-06-13	75.300	76.200	74.200	75.400	63.996	3,072
2022-06-10	77.000	78.500	76.000	76.500	64.930	3,424
2022-06-09	78.000	78.800	76.900	77.000	65.354	2,924
2022-06-08	78.000	79.000	77.100	77.300	65.609	3,154
2022-06-07	80.000	80.100	77.200	78.000	66.203	3,754
2022-06-06	80.000	80.100	79.000	79.800	67.731	1,665
2022-06-03	79.600	80.000	79.400	79.500	67.476	2,871
2022-06-02	80.000	80.100	79.500	79.600	67.561	2,789
2022-06-01	81.200	81.500	79.900	80.000	67.900	5,164
2022-05-31	81.700	83.000	81.000	81.300	69.004	4,165
2022-05-30	83.900	84.500	81.600	81.600	69.258	7,367
2022-05-27	88.500	88.500	83.900	84.000	71.295	13,574
2022-05-26	89.000	89.900	88.100	88.500	75.115	1,303
2022-05-25	88.800	89.000	87.600	87.700	74.436	1,219
2022-05-24	90.000	90.500	88.800	88.800	75.369	2,109
2022-05-23	88.800	90.000	88.800	89.100	75.624	5,364
2022-05-20	89.500	89.500	86.000	86.000	72.993	1,885
2022-05-19	88.500	90.000	87.900	87.900	74.606	1,617
2022-05-18	89.900	90.000	88.100	89.000	75.539	2,699
2022-05-17	89.900	90.000	88.500	88.600	75.200	5,650
2022-05-16	90.000	90.000	88.800	90.000	76.388	1,495
2022-05-13	85.200	89.900	85.200	88.000	74.690	2,149
2022-05-12	87.600	87.900	84.600	85.200	72.314	4,814
2022-05-11	87.200	90.000	87.100	87.600	74.351	1,820
2022-05-10	89.600	90.000	87.200	87.200	74.011	2,551
2022-05-09	91.100	91.100	88.000	89.500	75.964	2,013
2022-05-06	93.000	93.000	89.100	90.000	76.388	3,752
2022-05-05	92.000	94.000	91.800	93.000	78.934	1,482
2022-05-04	90.100	91.600	90.000	90.000	76.388	1,868
2022-05-02	92.000	92.000	89.300	89.900	76.303	1,026
2022-04-29	93.900	94.000	90.500	91.800	77.916	3,662
2022-04-28	90.100	93.600	90.100	93.600	79.443	2,435
2022-04-27	93.000	93.000	88.500	90.500	76.812	3,220
2022-04-26	94.000	94.000	90.000	91.600	77.746	4,686
2022-04-25	96.000	96.100	93.000	93.300	79.189	6,356
2022-04-22	97.000	97.000	96.000	96.100	81.565	1,549
2022-04-21	96.100	97.900	96.000	96.000	81.480	3,018
2022-04-20	97.800	98.000	96.100	96.100	81.565	2,327
2022-04-19	98.300	99.700	96.100	97.800	83.008	3,036
2022-04-14	98.500	99.800	97.500	98.000	83.178	2,006
2022-04-13	101.40	101.40	98.200	98.500	83.602	2,710
2022-04-12	101.00	101.00	98.800	100.80	85.555	1,540
2022-04-11	101.80	102.80	98.200	100.60	85.385	3,904
2022-04-08	98.200	102.00	98.200	101.80	86.403	4,307
2022-04-07	97.700	99.900	97.700	98.500	83.602	1,992
2022-04-06	100.60	100.60	97.000	97.500	82.754	6,348
2022-04-05	102.80	102.80	99.000	100.40	85.215	4,100
2022-04-04	104.00	104.00	101.40	101.60	86.234	4,196
2022-04-01	104.40	104.80	100.60	102.20	86.743	4,715

← NewerPage 19 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.