Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	65.300	65.300	63.700	64.500	59.423	2,338
2025-05-14	63.500	65.500	63.100	65.000	59.883	2,193
2025-05-13	64.200	64.200	63.400	63.500	58.501	1,928
2025-05-12	62.700	64.300	62.700	63.400	58.409	3,831
2025-05-09	62.400	63.300	62.300	63.000	58.041	2,055
2025-05-08	61.700	62.200	61.600	62.200	57.304	7,107
2025-05-07	61.800	62.000	61.000	61.700	56.843	1,087
2025-05-06	63.900	63.900	59.100	60.800	56.014	10,184
2025-05-05	63.900	64.300	62.300	62.800	57.856	1,285
2025-05-02	62.200	65.000	62.200	63.400	58.409	1,289
2025-04-30	61.400	63.100	61.400	62.000	57.119	2,200
2025-04-29	63.500	63.700	63.100	63.500	58.501	3,615
2025-04-28	61.500	63.800	61.500	63.500	58.501	1,413
2025-04-25	61.600	63.000	60.800	62.900	57.949	2,414
2025-04-24	61.200	62.200	60.700	61.400	56.567	784
2025-04-23	62.600	62.600	60.800	61.200	56.382	5,511
2025-04-22	63.800	64.200	61.600	62.600	57.672	2,750
2025-04-17	62.800	63.800	62.700	63.800	58.778	1,506
2025-04-16	63.400	63.400	62.200	62.200	57.304	376
2025-04-15	63.500	64.000	63.400	63.400	58.409	612
2025-04-14	61.300	64.100	61.300	63.400	58.409	2,702
2025-04-11	62.600	62.600	60.600	61.200	56.382	1,393
2025-04-10	62.500	64.000	62.000	62.600	57.672	974
2025-04-09	60.400	60.400	59.000	60.100	55.369	1,593
2025-04-08	59.500	61.800	59.500	60.800	56.014	1,422
2025-04-07	60.500	60.600	57.700	59.500	54.816	7,087
2025-04-04	65.700	65.700	60.000	62.500	57.580	9,381
2025-04-03	67.300	67.300	65.600	65.700	60.528	5,447
2025-04-02	69.000	69.000	66.600	67.800	62.463	1,157
2025-04-01	66.200	66.200	65.000	66.200	60.989	2,264
2025-03-31	67.000	68.000	66.000	66.300	61.081	2,063
2025-03-28	69.400	69.500	67.500	68.200	62.831	1,833
2025-03-27	70.000	70.000	67.100	69.500	64.029	3,488
2025-03-26	71.400	72.000	69.500	70.300	64.766	14,641
2025-03-25	70.100	71.400	70.100	71.400	65.779	3,930
2025-03-24	70.500	71.800	70.200	71.200	65.595	2,049
2025-03-21	70.600	71.100	69.900	70.800	65.227	1,914
2025-03-20	71.200	71.800	70.900	70.900	65.319	2,354
2025-03-19	71.000	71.900	71.000	71.800	66.148	10,155
2025-03-18	65.100	71.200	65.100	70.800	65.227	24,762
2025-03-17	64.400	64.800	63.800	64.800	59.699	1,144
2025-03-14	62.500	64.400	62.400	64.400	59.330	1,825
2025-03-13	63.700	64.300	63.000	63.400	58.409	1,856
2025-03-12	64.000	64.000	63.100	63.700	58.686	892
2025-03-11	62.000	63.700	61.800	63.200	58.225	3,428
2025-03-10	62.600	62.600	62.000	62.100	57.212	875
2025-03-07	63.100	63.100	62.500	62.500	57.580	1,188
2025-03-06	62.400	64.000	62.400	63.100	58.133	2,918
2025-03-05	62.000	64.100	60.700	62.400	57.488	5,489
2025-03-04	65.500	65.500	63.000	63.000	58.041	1,484
2025-03-03	64.400	65.600	63.000	65.500	60.344	1,432
2025-02-28	65.800	65.800	64.300	64.400	59.330	1,435
2025-02-27	66.800	66.800	65.700	66.000	60.804	1,552
2025-02-26	65.200	66.800	65.000	66.800	61.542	895
2025-02-25	66.800	67.000	65.700	66.300	61.081	1,488
2025-02-24	65.900	66.600	65.000	66.600	61.357	2,230
2025-02-21	62.900	66.000	62.900	66.000	60.804	3,619
2025-02-20	62.600	63.600	62.000	62.900	57.949	4,429
2025-02-19	64.000	64.800	62.600	62.600	57.672	5,342
2025-02-18	65.700	66.800	63.600	65.000	59.883	6,460

← NewerPage 7 of 21 · 1,255 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.