Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	58.600	59.100	57.200	57.800	55.074	20,535
2026-02-02	59.500	59.900	58.100	58.700	55.931	22,942
2026-01-30	61.000	61.300	59.400	60.000	57.170	21,169
2026-01-29	62.300	62.300	61.000	61.000	58.123	16,119
2026-01-28	62.300	62.500	61.700	62.000	59.076	12,736
2026-01-27	62.900	63.500	62.100	62.300	59.361	11,684
2026-01-26	61.900	62.800	61.800	62.200	59.266	20,214
2026-01-23	62.000	62.900	61.200	61.600	58.694	12,554
2026-01-22	61.500	62.400	61.400	61.500	58.599	16,898
2026-01-21	61.000	61.500	60.600	61.400	58.504	13,665
2026-01-20	62.500	62.500	61.000	61.000	58.123	11,748
2026-01-19	63.300	63.400	61.600	62.400	59.457	15,783
2026-01-16	64.200	64.700	63.200	63.300	60.314	12,442
2026-01-15	62.600	64.600	62.000	63.500	60.505	22,742
2026-01-14	63.600	63.600	62.100	62.500	59.552	20,489
2026-01-13	63.000	63.700	62.500	62.900	59.933	13,385
2026-01-12	64.100	64.400	62.400	63.000	60.028	25,270
2026-01-09	64.900	65.100	64.000	64.100	61.076	27,575
2026-01-08	66.000	66.700	63.800	64.100	61.076	35,121
2026-01-07	67.500	69.500	66.000	66.000	62.887	37,300
2026-01-05	65.300	68.000	65.100	66.000	62.887	50,248
2026-01-02	62.500	64.100	62.500	64.100	61.076	31,160
2025-12-30	63.000	64.000	62.500	62.500	59.552	20,002
2025-12-29	61.000	64.000	61.000	62.200	59.266	23,478
2025-12-23	60.900	61.000	60.100	60.900	58.027	24,938
2025-12-22	62.000	62.600	60.800	60.900	58.027	14,089
2025-12-19	61.900	63.200	61.400	61.800	58.885	23,322
2025-12-18	63.400	63.800	60.200	61.900	58.980	17,717
2025-12-17	64.300	64.600	63.000	63.300	60.314	8,342
2025-12-16	64.000	65.400	64.000	64.300	61.267	33,412
2025-12-15	63.600	65.200	63.500	64.400	61.362	12,279
2025-12-12	62.800	63.300	62.100	63.200	60.219	10,645
2025-12-11	62.400	63.000	62.100	62.300	59.361	8,530
2025-12-10	63.900	64.000	62.400	62.800	59.838	10,535
2025-12-09	64.000	64.500	63.300	63.900	60.886	7,665
2025-12-08	64.000	64.500	63.500	64.000	60.981	13,126
2025-12-05	66.400	66.500	62.700	63.600	60.600	25,108
2025-12-04	67.400	67.400	64.300	66.400	63.268	26,381
2025-12-03	64.500	67.700	64.400	66.800	63.649	25,157
2025-12-02	63.000	65.300	62.600	63.800	60.791	40,617
2025-12-01	59.900	62.000	59.200	61.900	58.980	47,164
2025-11-28	58.600	59.400	58.600	58.700	55.931	14,081
2025-11-27	59.300	59.300	58.200	58.400	55.645	13,503
2025-11-26	58.500	59.600	58.200	58.600	55.836	16,895
2025-11-25	56.400	58.800	56.400	57.900	55.169	7,895
2025-11-24	55.000	56.100	54.000	55.900	53.263	41,179
2025-11-21	55.100	55.600	54.600	55.500	52.882	6,936
2025-11-20	55.000	55.800	54.900	55.500	52.882	3,408
2025-11-19	55.200	55.400	55.000	55.300	52.692	2,277
2025-11-18	55.500	55.600	54.900	55.000	52.406	4,285
2025-11-17	55.500	55.700	54.900	55.500	52.882	1,368
2025-11-14	55.400	55.800	55.000	55.000	52.406	2,119
2025-11-13	55.800	55.800	54.600	55.600	52.977	3,670
2025-11-12	56.000	56.300	55.800	55.800	53.168	4,016
2025-11-10	55.500	56.100	55.300	56.000	53.359	3,124
2025-11-07	56.500	56.900	54.700	56.100	53.454	7,946
2025-11-06	57.100	57.100	56.500	57.000	54.311	6,282
2025-11-05	57.000	57.700	56.300	57.100	54.407	3,647
2025-11-04	57.200	57.700	56.700	57.200	54.502	5,764
2025-11-03	57.800	58.000	57.300	57.800	55.074	1,929

← NewerPage 4 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.