Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	57.600	57.700	57.300	57.700	54.978	1,924
2025-10-30	57.000	57.900	56.700	57.500	54.788	4,534
2025-10-29	56.700	57.500	56.300	57.000	54.311	7,550
2025-10-28	57.500	58.000	55.800	57.700	54.978	18,168
2025-10-27	57.600	57.800	57.500	57.500	54.788	3,208
2025-10-24	58.300	58.800	57.700	57.800	55.074	1,528
2025-10-23	58.500	58.800	57.600	58.200	55.455	2,488
2025-10-22	58.000	58.500	57.700	58.500	55.741	2,958
2025-10-21	58.300	59.000	58.000	58.000	55.264	1,900
2025-10-20	58.000	58.800	57.300	58.600	55.836	3,064
2025-10-17	58.600	58.600	57.800	58.200	55.455	807
2025-10-16	58.500	59.300	57.800	58.600	55.836	3,214
2025-10-15	58.000	58.400	57.800	58.100	55.359	1,027
2025-10-14	57.400	57.700	57.100	57.600	54.883	953
2025-10-13	58.300	58.400	57.100	57.900	55.169	4,783
2025-10-10	58.300	59.200	57.900	58.900	56.122	3,568
2025-10-09	58.500	58.600	57.100	58.000	55.264	3,160
2025-10-08	59.000	59.100	58.000	58.600	55.836	1,521
2025-10-07	59.100	59.100	58.000	59.000	56.217	3,414
2025-10-06	58.400	59.100	58.400	59.000	56.217	2,167
2025-10-03	58.000	59.200	58.000	58.400	55.645	1,919
2025-10-02	58.200	58.400	58.000	58.200	55.455	2,181
2025-10-01	58.800	59.100	58.200	58.200	55.455	1,090
2025-09-30	58.300	58.900	58.000	58.600	55.836	1,192
2025-09-29	59.100	59.200	58.500	58.900	56.122	2,329
2025-09-26	59.600	59.600	58.900	59.300	56.503	3,099
2025-09-25	58.400	59.100	57.700	59.100	56.312	3,197
2025-09-24	59.400	59.500	57.100	58.400	55.645	7,314
2025-09-23	58.900	59.900	58.300	59.100	56.312	10,235
2025-09-22	56.500	58.900	55.200	58.900	56.122	31,368
2025-09-19	53.500	54.500	53.400	54.500	51.929	6,392
2025-09-18	54.000	54.100	53.300	53.600	51.072	12,239
2025-09-17	54.000	54.000	53.400	53.800	51.262	2,212
2025-09-16	54.100	54.100	53.800	54.000	51.453	5,941
2025-09-15	54.200	54.500	53.900	54.100	51.548	2,201
2025-09-12	54.000	54.200	54.000	54.200	51.643	3,391
2025-09-11	54.300	54.300	53.900	54.000	51.453	2,649
2025-09-10	54.100	54.500	53.900	54.300	51.739	2,957
2025-09-09	54.600	54.600	54.100	54.500	51.929	842
2025-09-08	54.500	54.800	54.100	54.500	51.929	3,514
2025-09-05	54.400	55.200	54.200	54.500	51.929	5,855
2025-09-04	54.500	54.600	54.200	54.200	51.643	552
2025-09-03	54.100	54.900	54.000	54.300	51.739	3,604
2025-09-02	55.500	55.600	53.700	54.600	52.025	5,718
2025-09-01	54.500	55.600	54.300	55.000	52.406	923
2025-08-29	54.200	55.400	54.200	54.600	52.025	2,008
2025-08-28	55.700	56.200	54.200	54.500	51.929	4,854
2025-08-27	56.200	56.300	55.500	55.700	53.073	3,214
2025-08-26	56.500	56.600	56.200	56.300	53.644	1,465
2025-08-25	56.900	56.900	56.300	56.500	53.835	2,291
2025-08-22	57.600	58.300	56.300	56.500	53.835	7,007
2025-08-21	57.800	58.300	57.700	57.700	54.978	592
2025-08-20	58.000	58.400	57.700	57.800	55.074	3,605
2025-08-19	56.700	58.600	56.600	57.700	54.978	3,697
2025-08-18	57.500	57.600	56.700	56.700	54.026	2,322
2025-08-14	57.200	57.200	56.800	57.200	54.502	1,361
2025-08-13	57.200	57.200	57.000	57.200	54.502	1,647
2025-08-12	56.800	58.000	56.800	58.000	55.264	2,512
2025-08-11	56.600	57.400	56.600	56.700	54.026	673
2025-08-08	56.900	57.100	56.500	56.700	54.026	636

← NewerPage 5 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.