Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	115.80	116.80	115.00	116.00	98.456	2,378
2022-01-04	117.20	117.40	115.20	116.00	98.456	5,809
2022-01-03	114.00	118.60	114.00	115.60	98.116	8,029
2021-12-30	113.60	114.00	112.60	113.00	95.909	2,503
2021-12-29	111.00	114.00	110.60	113.60	96.419	5,061
2021-12-28	110.00	112.00	109.40	110.60	93.872	10,990
2021-12-27	108.60	112.80	108.60	112.80	95.740	9,777
2021-12-23	110.20	110.40	108.00	109.00	92.514	10,957
2021-12-22	111.00	111.80	109.00	110.40	93.703	6,607
2021-12-21	112.40	113.00	110.20	110.80	94.042	3,623
2021-12-20	110.00	113.00	108.60	112.40	95.400	5,336
2021-12-17	114.80	114.80	109.00	109.00	92.514	15,674
2021-12-16	111.00	115.40	110.80	113.80	96.588	8,454
2021-12-15	113.80	113.80	109.60	110.80	94.042	10,305
2021-12-14	114.60	114.60	112.40	112.60	95.570	9,991
2021-12-13	117.00	117.00	114.00	114.20	96.928	3,285
2021-12-10	117.00	117.00	115.00	116.00	98.456	3,639
2021-12-09	115.60	117.00	114.00	114.80	97.437	4,569
2021-12-08	117.00	117.00	115.00	115.00	97.607	6,268
2021-12-07	113.20	117.40	113.00	115.40	97.946	4,969
2021-12-06	113.40	113.40	112.80	113.00	95.909	7,764
2021-12-03	113.40	115.00	113.00	114.00	96.758	7,627
2021-12-02	116.40	116.40	113.20	115.40	97.946	5,067
2021-12-01	117.60	118.00	116.00	116.40	98.795	4,147
2021-11-30	113.60	118.60	112.00	117.60	99.814	8,130
2021-11-29	115.00	117.40	112.00	113.80	96.588	12,538
2021-11-26	121.20	121.20	113.60	116.00	98.456	17,375
2021-11-25	122.80	124.00	121.00	121.20	102.87	2,740
2021-11-24	122.00	123.80	120.00	121.20	102.87	6,724
2021-11-23	123.40	123.40	121.00	121.80	103.38	4,639
2021-11-22	121.60	124.80	121.00	123.00	104.40	8,111
2021-11-19	127.40	127.40	121.20	121.60	103.21	16,823
2021-11-18	127.80	128.80	126.80	127.60	108.30	10,241
2021-11-17	131.00	131.00	125.60	127.60	108.30	5,392
2021-11-16	133.00	133.80	128.00	130.00	110.34	7,491
2021-11-15	127.80	135.00	127.80	132.00	112.04	11,674
2021-11-12	127.00	127.20	125.80	126.80	107.62	9,033
2021-11-10	122.00	127.00	121.20	125.60	106.60	8,775
2021-11-09	123.20	123.20	120.00	121.00	102.70	14,901
2021-11-08	123.00	123.00	121.40	122.00	103.55	12,017
2021-11-05	123.20	123.20	121.00	121.80	103.38	14,694
2021-11-04	123.00	123.80	121.60	122.00	103.55	10,340
2021-11-03	122.00	123.00	122.00	122.60	104.06	3,202
2021-11-02	123.60	123.60	121.00	122.00	103.55	17,117
2021-10-29	125.60	126.60	122.60	123.00	104.40	11,316
2021-10-28	125.00	125.80	124.40	125.00	106.09	12,009
2021-10-27	125.00	125.60	123.80	124.80	105.92	7,359
2021-10-26	124.40	125.00	123.60	123.80	105.08	11,958
2021-10-25	127.00	130.00	124.60	124.80	105.92	8,420
2021-10-22	130.00	130.00	127.20	127.80	108.47	8,879
2021-10-21	125.40	134.00	125.40	130.00	110.34	12,025
2021-10-20	126.00	127.00	124.80	124.80	105.92	20,039
2021-10-19	130.00	130.00	126.00	126.00	106.94	21,776
2021-10-18	131.60	132.00	129.00	129.20	109.66	13,480
2021-10-15	135.00	135.80	130.80	131.60	111.70	11,118
2021-10-14	138.60	138.60	133.80	135.00	114.58	16,809

← NewerPage 21 of 21 · 1,256 trading days

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.