Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	66.900	67.000	65.700	65.700	60.528	880
2025-02-14	66.000	66.900	65.600	66.900	61.634	879
2025-02-13	68.200	68.200	65.600	66.300	61.081	1,980
2025-02-12	67.800	68.900	67.300	67.500	62.186	1,557
2025-02-11	70.300	70.400	67.700	67.800	62.463	2,853
2025-02-10	68.700	70.400	68.700	70.400	64.858	2,718
2025-02-07	68.000	68.900	68.000	68.700	63.292	2,710
2025-02-06	68.400	68.600	67.000	68.000	62.647	4,872
2025-02-05	68.000	68.500	68.000	68.100	62.739	3,387
2025-02-04	66.600	67.700	66.200	67.300	62.002	4,002
2025-02-03	66.000	66.600	65.500	66.600	61.357	4,212
2025-01-31	66.000	66.500	65.600	66.500	61.265	5,097
2025-01-30	65.700	66.300	65.000	65.500	60.344	2,719
2025-01-29	65.800	66.600	65.200	65.500	60.344	3,704
2025-01-28	64.000	66.000	64.000	65.800	60.620	4,796
2025-01-27	64.000	64.600	60.300	64.200	59.146	6,456
2025-01-24	57.400	64.000	57.400	64.000	58.962	18,289
2025-01-23	56.100	56.100	55.500	55.900	51.500	622
2025-01-22	56.100	56.200	55.800	56.000	51.592	1,047
2025-01-21	55.600	56.200	55.500	55.800	51.407	906
2025-01-20	54.500	55.500	54.500	55.500	51.131	1,593
2025-01-17	55.200	55.300	54.200	54.400	50.118	484
2025-01-16	55.200	55.400	54.300	54.600	50.302	1,133
2025-01-15	54.200	55.100	53.500	55.000	50.670	604
2025-01-14	54.500	54.500	53.100	54.200	49.933	3,312
2025-01-13	55.300	55.300	54.400	55.000	50.670	754
2025-01-10	55.500	55.900	54.000	55.500	51.131	2,896
2025-01-09	56.500	56.500	55.200	56.100	51.684	675
2025-01-08	56.500	56.700	55.700	56.500	52.052	831
2025-01-07	56.000	57.000	55.800	56.700	52.237	1,800
2025-01-03	54.300	56.500	54.300	56.400	51.960	2,487
2025-01-02	51.800	54.800	51.800	54.300	50.026	3,747
2024-12-30	52.300	52.300	51.100	51.900	47.814	5,525
2024-12-27	52.100	52.800	51.600	52.500	48.367	3,960
2024-12-23	54.000	54.400	51.600	52.300	48.183	30,963
2024-12-20	53.900	54.400	52.900	54.400	50.118	17,894
2024-12-19	53.400	53.900	53.000	53.800	49.565	5,247
2024-12-18	54.000	54.200	53.200	53.500	49.289	4,422
2024-12-17	54.900	55.300	53.300	54.100	49.841	4,666
2024-12-16	55.500	55.800	54.800	55.400	51.039	6,628
2024-12-13	56.400	56.600	55.200	55.800	51.407	3,628
2024-12-12	57.500	57.700	56.000	56.500	52.052	3,654
2024-12-11	58.900	58.900	57.200	57.700	53.158	3,983
2024-12-10	59.000	59.100	58.500	59.000	54.356	1,087
2024-12-09	59.200	59.200	58.500	59.100	54.448	3,223
2024-12-06	60.300	60.300	58.600	59.400	54.724	2,629
2024-12-05	60.300	60.400	59.500	60.300	55.553	1,522
2024-12-04	61.000	61.500	60.200	60.700	55.922	1,588
2024-12-03	62.000	62.200	61.000	61.500	56.659	844
2024-12-02	62.000	62.000	60.600	61.800	56.935	1,987
2024-11-29	60.900	60.900	59.200	60.500	55.737	2,263
2024-11-28	60.800	61.900	59.500	60.900	56.106	1,869
2024-11-27	60.400	60.900	60.000	60.700	55.922	990
2024-11-26	60.000	61.800	59.900	60.400	55.645	1,914
2024-11-25	59.800	60.000	58.800	60.000	55.277	4,970
2024-11-22	61.700	61.800	60.500	60.600	55.830	1,393
2024-11-21	62.600	63.000	60.700	61.800	56.935	2,868
2024-11-20	61.000	63.200	61.000	62.600	57.672	3,861
2024-11-19	59.000	61.000	59.000	60.200	55.461	4,707
2024-11-18	57.700	59.500	57.100	59.000	54.356	2,986

← NewerPage 8 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.