Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	102.00	105.00	102.00	102.00	86.573	7,830
2022-03-30	103.40	104.40	102.20	102.20	86.743	4,596
2022-03-29	104.20	104.80	103.00	103.20	87.592	6,591
2022-03-28	103.00	104.20	102.00	104.00	88.271	2,792
2022-03-25	101.40	104.60	100.00	102.00	86.573	5,037
2022-03-24	102.00	102.00	99.000	100.00	84.875	5,953
2022-03-23	99.100	102.80	99.100	101.20	85.894	10,035
2022-03-22	96.000	98.000	95.900	98.000	83.178	3,517
2022-03-21	96.000	96.900	95.300	95.800	81.311	12,241
2022-03-18	97.500	97.500	95.000	95.000	80.632	17,964
2022-03-17	97.000	97.900	95.200	95.700	81.226	5,262
2022-03-16	97.000	98.000	94.600	96.000	81.480	9,179
2022-03-15	98.000	98.000	96.400	97.000	82.329	2,249
2022-03-14	99.300	99.700	96.500	98.000	83.178	4,168
2022-03-11	95.000	99.400	95.000	96.900	82.244	16,487
2022-03-10	99.600	101.00	92.800	94.000	79.783	16,031
2022-03-09	85.000	95.000	85.000	94.900	80.547	18,728
2022-03-08	85.000	85.000	83.800	84.300	71.550	15,856
2022-03-07	88.000	88.000	81.100	85.000	72.144	24,094
2022-03-04	91.800	91.800	87.300	89.000	75.539	15,047
2022-03-03	94.500	94.500	91.400	92.000	78.085	14,086
2022-03-02	98.800	99.000	93.700	94.500	80.207	8,135
2022-03-01	96.900	101.00	96.900	99.000	84.027	7,008
2022-02-28	92.200	96.900	91.200	96.900	82.244	9,335
2022-02-25	92.000	100.00	92.000	96.000	81.480	12,303
2022-02-24	102.00	102.00	86.300	92.000	78.085	32,442
2022-02-23	104.00	105.40	103.60	103.60	87.931	3,264
2022-02-22	100.00	104.80	100.00	102.80	87.252	4,806
2022-02-21	103.00	104.00	100.00	102.00	86.573	5,992
2022-02-18	104.80	104.80	102.80	103.00	87.422	2,479
2022-02-17	105.60	105.60	103.00	103.00	87.422	4,437
2022-02-16	104.60	106.00	103.80	104.60	88.780	8,478
2022-02-15	102.60	105.80	102.60	104.00	88.271	5,914
2022-02-14	105.00	105.00	99.600	102.60	87.082	14,317
2022-02-11	107.00	107.00	104.60	105.00	89.119	10,875
2022-02-10	108.60	108.60	106.80	106.80	90.647	7,939
2022-02-09	109.20	110.60	108.40	108.60	92.175	2,088
2022-02-08	110.40	110.80	107.80	108.60	92.175	3,521
2022-02-07	110.00	111.40	108.60	110.00	93.363	4,322
2022-02-04	111.00	111.00	109.20	109.40	92.854	4,569
2022-02-03	113.00	113.00	110.20	111.60	94.721	3,601
2022-02-02	110.60	114.40	110.00	113.00	95.909	6,693
2022-02-01	111.00	114.40	109.40	110.00	93.363	6,057
2022-01-31	108.20	110.20	108.00	108.00	91.666	3,967
2022-01-28	109.20	110.60	106.80	107.20	90.987	4,956
2022-01-27	108.00	110.00	107.00	110.00	93.363	6,522
2022-01-26	108.00	111.00	107.00	107.00	90.817	6,744
2022-01-25	106.60	110.20	105.60	106.00	89.968	14,909
2022-01-24	113.00	113.00	106.00	106.00	89.968	31,275
2022-01-21	116.00	116.00	111.00	112.80	95.740	19,788
2022-01-20	118.20	120.00	116.00	116.00	98.456	8,900
2022-01-19	121.40	121.40	118.00	118.20	100.32	12,161
2022-01-18	125.00	125.80	120.40	121.40	103.04	9,509
2022-01-17	123.60	126.00	122.80	125.00	106.09	7,019
2022-01-14	124.80	125.00	122.20	122.80	104.23	7,909
2022-01-13	124.60	127.40	123.40	124.00	105.25	18,771
2022-01-12	115.80	123.80	114.60	122.00	103.55	40,873
2022-01-11	115.40	115.60	113.60	114.20	96.928	5,304
2022-01-10	115.60	116.00	114.20	114.20	96.928	5,588
2022-01-07	116.80	116.80	114.00	115.20	97.777	6,046

← NewerPage 20 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.