Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	46.900	46.900	46.300	46.300	46.300	14,821
2026-07-23	47.000	47.300	46.750	46.900	46.900	9,334
2026-07-22	47.950	48.000	46.450	47.050	47.050	20,147
2026-07-21	48.700	48.700	46.950	47.950	47.950	35,427
2026-07-20	49.250	49.250	48.550	48.700	48.700	6,587
2026-07-17	48.750	49.400	48.100	49.400	49.400	7,825
2026-07-16	49.400	49.400	47.500	48.750	48.750	16,574
2026-07-15	47.550	49.800	47.500	48.800	48.800	22,585
2026-07-14	47.700	47.700	47.300	47.500	47.500	11,818
2026-07-13	47.950	47.950	47.300	47.700	47.700	15,260
2026-07-10	48.300	48.300	47.700	48.000	48.000	14,344
2026-07-09	48.150	48.450	47.550	48.200	48.200	24,910
2026-07-08	49.150	49.300	47.300	47.950	47.950	46,324
2026-07-07	50.900	51.000	49.150	49.300	49.300	47,165
2026-07-06	53.000	53.700	52.500	53.000	50.500	39,856
2026-07-03	52.500	52.900	52.200	52.900	50.405	15,600
2026-07-02	52.500	52.800	52.100	52.200	49.738	17,519
2026-07-01	52.600	53.500	51.000	52.000	49.547	18,106
2026-06-30	51.500	52.600	51.000	52.500	50.024	9,490
2026-06-29	51.500	51.500	50.900	51.100	48.690	4,299
2026-06-26	51.300	51.500	51.000	51.300	48.880	6,170
2026-06-25	51.600	51.600	51.000	51.300	48.880	6,834
2026-06-24	51.400	51.500	50.700	51.300	48.880	11,104
2026-06-23	51.400	51.400	50.900	51.000	48.594	4,406
2026-06-22	51.300	51.600	50.900	51.300	48.880	7,915
2026-06-19	51.500	51.800	50.900	51.200	48.785	7,636
2026-06-18	51.600	52.100	51.200	51.700	49.261	9,810
2026-06-17	51.800	52.500	51.200	51.600	49.166	6,822
2026-06-16	51.700	52.000	51.300	51.700	49.261	17,039
2026-06-15	52.000	52.100	51.000	51.400	48.976	8,614
2026-06-12	51.100	51.700	50.900	51.400	48.976	10,331
2026-06-11	51.300	51.500	50.700	50.800	48.404	3,800
2026-06-10	51.800	51.900	50.700	51.200	48.785	10,492
2026-06-09	51.500	52.000	50.800	51.600	49.166	6,285
2026-06-08	52.000	52.000	50.700	51.400	48.976	16,619
2026-06-05	51.300	52.700	51.000	51.900	49.452	11,148
2026-06-03	52.000	52.300	51.000	51.300	48.880	15,536
2026-06-02	53.400	53.400	51.500	52.000	49.547	17,152
2026-06-01	53.400	53.700	52.500	53.300	50.786	11,207
2026-05-29	53.500	54.300	52.500	52.900	50.405	25,803
2026-05-28	52.300	52.400	51.900	52.300	49.833	6,697
2026-05-27	52.000	52.600	51.500	52.500	50.024	12,691
2026-05-26	52.100	52.700	51.000	51.900	49.452	21,207
2026-05-25	51.900	53.000	51.300	52.300	49.833	17,953
2026-05-22	51.100	51.700	51.000	51.600	49.166	8,341
2026-05-21	51.900	51.900	51.000	51.500	49.071	9,269
2026-05-20	51.000	52.100	51.000	51.700	49.261	9,938
2026-05-19	50.800	51.100	50.600	51.000	48.594	7,560
2026-05-18	51.000	51.300	50.400	50.600	48.213	8,951
2026-05-15	51.300	51.300	50.600	51.200	48.785	8,778
2026-05-14	51.700	51.700	50.900	51.400	48.976	4,716
2026-05-13	51.600	51.800	50.400	51.700	49.261	12,013
2026-05-12	51.000	51.200	50.100	51.100	48.690	26,986
2026-05-11	52.100	52.800	51.000	51.900	49.452	21,302
2026-05-08	52.500	53.200	52.100	52.100	49.643	6,989
2026-05-07	53.500	53.600	52.300	53.000	50.500	13,248
2026-05-06	52.600	53.600	52.000	53.500	50.976	17,379
2026-05-05	52.900	52.900	51.700	52.000	49.547	13,303
2026-05-04	53.500	53.600	52.600	52.900	50.405	10,691
2026-04-30	53.000	54.300	52.500	52.900	50.405	14,626

← NewerPage 2 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.