Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	53.000	54.300	52.500	52.900	50.405	14,626
2026-04-29	51.900	53.600	51.600	53.000	50.500	8,581
2026-04-28	52.000	52.500	50.900	51.400	48.976	24,360
2026-04-27	51.700	53.200	51.400	52.000	49.547	18,229
2026-04-24	52.000	52.300	51.200	51.700	49.261	7,722
2026-04-23	52.500	52.600	51.400	51.800	49.357	7,784
2026-04-22	53.200	53.500	52.500	53.000	50.500	6,721
2026-04-21	53.300	54.500	52.600	53.200	50.691	17,896
2026-04-20	53.900	53.900	52.500	53.200	50.691	10,134
2026-04-17	51.800	53.800	51.600	53.800	51.262	24,485
2026-04-16	53.300	53.900	51.200	51.700	49.261	22,102
2026-04-15	51.600	53.300	51.000	53.000	50.500	42,960
2026-04-14	50.900	51.800	49.950	50.600	48.213	42,937
2026-04-13	50.700	51.900	49.650	49.950	47.594	18,613
2026-04-10	51.400	51.600	50.600	50.700	48.309	23,063
2026-04-09	51.900	51.900	50.500	50.500	48.118	6,834
2026-04-08	51.300	52.200	50.800	51.400	48.976	23,795
2026-04-07	51.600	51.900	50.200	50.800	48.404	11,591
2026-04-02	51.800	51.800	51.000	51.600	49.166	7,613
2026-04-01	51.400	52.700	50.900	51.800	49.357	10,954
2026-03-31	50.100	52.000	50.000	51.300	48.880	6,869
2026-03-30	52.000	52.000	49.700	50.400	48.023	16,749
2026-03-27	52.400	52.400	51.000	51.900	49.452	6,804
2026-03-26	52.500	53.500	51.500	52.000	49.547	12,045
2026-03-25	52.200	52.800	51.900	52.000	49.547	14,478
2026-03-24	53.400	53.400	52.100	52.200	49.738	2,950
2026-03-23	52.000	53.500	50.500	53.400	50.881	17,791
2026-03-20	51.800	53.000	51.600	52.000	49.547	11,631
2026-03-19	53.800	53.800	51.800	51.800	49.357	16,164
2026-03-18	54.000	54.100	53.300	53.300	50.786	12,064
2026-03-17	53.400	53.900	52.200	53.500	50.976	17,463
2026-03-16	53.900	54.600	53.000	53.400	50.881	13,972
2026-03-13	53.500	54.300	53.000	53.900	51.358	24,952
2026-03-12	54.600	54.800	53.200	53.500	50.976	22,723
2026-03-11	56.000	56.400	54.500	54.600	52.025	16,115
2026-03-10	55.600	56.500	55.000	55.600	52.977	19,316
2026-03-09	54.800	55.800	53.600	54.600	52.025	15,244
2026-03-06	55.600	56.000	54.700	55.400	52.787	25,028
2026-03-05	56.100	56.500	55.500	55.500	52.882	8,257
2026-03-04	55.400	56.400	55.100	55.700	53.073	7,367
2026-03-03	55.700	56.500	55.000	55.400	52.787	25,632
2026-03-02	57.000	57.000	55.600	56.300	53.644	34,352
2026-02-27	58.700	58.800	57.000	57.500	54.788	28,185
2026-02-26	58.300	59.000	58.000	58.600	55.836	19,505
2026-02-25	58.600	59.000	57.800	58.300	55.550	11,821
2026-02-24	58.300	59.100	57.900	58.400	55.645	29,240
2026-02-23	58.500	59.400	58.300	58.500	55.741	20,258
2026-02-20	60.400	60.800	58.600	58.700	55.931	18,026
2026-02-19	60.000	60.500	58.500	60.000	57.170	37,429
2026-02-18	58.900	60.300	58.900	59.600	56.789	2,749
2026-02-17	61.200	61.200	58.700	58.900	56.122	7,045
2026-02-16	61.000	61.200	59.700	61.200	58.313	3,896
2026-02-13	60.500	60.500	59.700	59.800	56.979	24,127
2026-02-12	60.600	61.200	60.300	60.500	57.646	7,682
2026-02-11	60.900	61.000	59.300	60.100	57.265	15,286
2026-02-10	59.600	60.300	59.300	60.000	57.170	34,884
2026-02-09	56.900	59.500	56.900	59.300	56.503	16,530
2026-02-06	57.700	58.200	56.600	56.900	54.216	14,948
2026-02-05	59.500	59.500	57.500	57.700	54.978	10,364
2026-02-04	57.800	58.900	57.500	58.800	56.026	13,352

← NewerPage 3 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.