Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	57.000	57.400	56.600	56.800	54.121	2,408
2025-08-06	56.500	57.500	56.500	56.600	53.930	1,670
2025-08-05	58.200	58.500	56.000	56.100	53.454	4,757
2025-08-04	57.700	58.100	57.300	58.000	55.264	1,718
2025-08-01	57.500	58.700	57.500	57.800	55.074	1,033
2025-07-31	59.000	59.000	57.600	57.600	54.883	1,053
2025-07-30	57.100	58.900	57.100	58.900	56.122	2,669
2025-07-29	57.800	57.800	57.400	57.800	55.074	988
2025-07-28	59.700	59.700	57.500	58.100	55.359	9,251
2025-07-25	60.400	60.400	59.200	59.700	56.884	1,026
2025-07-24	60.000	60.500	59.000	60.200	57.360	2,581
2025-07-23	60.100	60.500	60.000	60.000	57.170	1,234
2025-07-22	60.000	60.400	60.000	60.200	57.360	713
2025-07-21	60.100	60.700	60.100	60.100	57.265	864
2025-07-18	60.000	61.000	60.000	60.900	58.027	1,788
2025-07-17	60.500	61.000	60.000	60.500	57.646	1,693
2025-07-16	62.000	62.000	60.400	60.500	57.646	528
2025-07-15	62.200	63.000	60.600	61.200	58.313	3,455
2025-07-14	60.900	62.200	60.000	62.200	59.266	7,749
2025-07-11	60.400	61.000	60.100	60.600	57.742	4,360
2025-07-10	60.300	60.500	60.100	60.400	57.551	1,356
2025-07-09	61.000	61.000	60.000	60.300	57.456	538
2025-07-08	61.200	61.200	60.200	60.500	57.646	1,078
2025-07-07	61.300	61.700	60.400	61.200	58.313	3,090
2025-07-04	60.100	61.700	60.100	61.300	58.409	2,875
2025-07-03	59.300	59.900	58.600	59.800	56.979	2,789
2025-07-02	59.200	59.500	58.800	58.900	56.122	799
2025-07-01	59.300	59.700	58.600	59.200	56.408	1,422
2025-06-30	59.600	59.600	58.600	58.700	55.931	1,225
2025-06-27	59.500	59.500	59.000	59.500	56.693	1,030
2025-06-26	58.600	59.600	58.500	59.500	56.693	1,817
2025-06-25	59.200	59.600	58.600	59.000	56.217	1,060
2025-06-24	58.700	59.300	58.500	58.600	55.836	572
2025-06-23	59.900	59.900	58.100	58.500	55.741	839
2025-06-20	58.100	60.000	58.100	60.000	57.170	2,523
2025-06-18	58.000	58.900	57.500	57.900	55.169	3,832
2025-06-17	56.800	59.200	56.800	58.000	55.264	9,662
2025-06-16	60.400	61.200	60.100	60.400	55.645	1,400
2025-06-13	60.400	61.000	60.400	61.000	56.198	1,090
2025-06-12	60.600	61.100	60.100	60.900	56.106	1,328
2025-06-11	60.600	60.600	60.000	60.400	55.645	1,186
2025-06-10	59.800	61.000	59.700	60.000	55.277	3,569
2025-06-09	58.000	59.800	58.000	59.800	55.093	771
2025-06-06	59.900	60.000	58.700	59.800	55.093	1,582
2025-06-05	58.000	59.900	57.800	59.900	55.185	3,485
2025-06-04	57.100	58.000	57.100	58.000	53.434	775
2025-06-03	57.900	58.200	57.200	57.200	52.697	1,640
2025-06-02	57.200	58.000	56.000	57.500	52.974	2,040
2025-05-30	57.000	57.700	56.200	57.400	52.881	8,578
2025-05-29	58.800	58.800	56.900	57.000	52.513	7,120
2025-05-28	58.000	58.900	58.000	58.500	53.895	2,563
2025-05-27	58.900	59.300	57.600	58.900	54.263	4,891
2025-05-26	60.900	60.900	56.700	58.800	54.171	41,291
2025-05-23	62.400	62.800	61.200	62.300	57.396	932
2025-05-22	63.000	63.800	61.300	62.700	57.764	2,071
2025-05-21	62.900	63.800	62.300	63.500	58.501	546
2025-05-20	63.700	63.700	62.100	62.900	57.949	1,506
2025-05-19	63.900	63.900	62.000	63.600	58.593	2,046
2025-05-16	64.500	64.500	63.200	63.500	58.501	1,497
2025-05-15	65.300	65.300	63.700	64.500	59.423	2,338

← NewerPage 6 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.