Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	58.000	58.000	57.500	57.500	52.974	1,151
2024-11-14	59.600	59.600	57.500	57.900	53.342	3,117
2024-11-13	62.000	62.000	59.200	60.000	55.277	2,621
2024-11-12	61.900	62.200	60.300	61.400	56.567	5,423
2024-11-08	61.000	61.800	60.300	61.600	56.751	2,106
2024-11-07	58.500	61.400	57.900	61.000	56.198	10,790
2024-11-06	57.000	58.700	56.800	58.100	53.526	3,702
2024-11-05	56.900	57.300	56.800	56.800	52.329	1,493
2024-11-04	57.900	57.900	55.800	56.900	52.421	3,179
2024-10-31	56.000	58.000	55.200	58.000	53.434	3,248
2024-10-30	56.500	57.200	55.500	55.500	51.131	2,131
2024-10-29	56.600	57.000	55.700	57.000	52.513	2,882
2024-10-28	55.100	56.500	54.800	56.200	51.776	2,333
2024-10-25	58.800	59.300	54.000	55.600	51.223	12,165
2024-10-24	57.600	58.800	57.600	58.700	54.079	2,006
2024-10-23	58.200	58.800	57.500	58.000	53.434	1,430
2024-10-22	59.900	59.900	58.400	58.800	54.171	1,997
2024-10-21	59.900	60.000	59.200	59.300	54.632	3,325
2024-10-18	58.700	59.800	58.200	59.200	54.540	1,819
2024-10-17	58.000	59.200	57.000	58.200	53.619	5,476
2024-10-16	55.800	57.900	55.700	57.100	52.605	2,318
2024-10-15	55.700	56.500	55.600	55.700	51.315	1,390
2024-10-14	55.400	56.600	55.400	55.900	51.500	2,002
2024-10-11	56.000	56.300	55.400	55.600	51.223	2,435
2024-10-10	55.700	56.500	55.700	56.400	51.960	1,355
2024-10-09	55.300	56.200	55.300	55.700	51.315	1,078
2024-10-08	55.100	55.700	55.000	55.300	50.947	2,063
2024-10-07	55.300	55.600	55.100	55.100	50.763	1,581
2024-10-04	55.000	56.000	55.000	55.400	51.039	2,813
2024-10-03	55.900	56.900	55.000	55.000	50.670	3,640
2024-10-02	55.600	56.000	55.000	55.700	51.315	5,393
2024-10-01	57.800	57.800	54.800	55.500	51.131	12,060
2024-09-30	58.400	58.400	57.600	57.600	53.066	2,614
2024-09-27	59.500	59.600	57.700	58.000	53.434	7,432
2024-09-26	59.400	60.000	59.200	59.300	54.632	4,760
2024-09-25	59.100	59.400	59.000	59.400	54.724	3,164
2024-09-24	59.900	59.900	59.100	59.100	54.448	3,465
2024-09-23	60.000	60.000	59.300	59.400	54.724	1,470
2024-09-20	60.000	60.000	59.100	59.100	54.448	2,066
2024-09-19	59.300	60.000	59.300	59.700	55.000	1,545
2024-09-18	60.300	60.300	59.400	59.400	54.724	1,758
2024-09-17	60.200	60.200	59.600	59.700	55.000	1,119
2024-09-16	60.200	61.400	59.800	59.800	55.093	2,243
2024-09-13	59.400	60.300	59.000	60.100	55.369	1,375
2024-09-12	59.100	59.400	59.000	59.000	54.356	2,722
2024-09-11	60.000	60.800	59.100	59.100	54.448	2,995
2024-09-10	60.800	61.100	60.000	60.000	55.277	3,056
2024-09-09	61.100	61.500	60.300	60.600	55.830	1,178
2024-09-06	62.900	62.900	60.100	61.100	56.290	5,073
2024-09-05	62.800	63.000	62.200	62.300	57.396	1,828
2024-09-04	63.500	63.500	62.100	63.000	58.041	1,959
2024-09-03	63.400	63.500	62.500	62.500	57.580	2,037
2024-09-02	64.300	64.300	63.200	63.400	58.409	2,387
2024-08-30	63.200	64.500	63.000	63.900	58.870	2,207
2024-08-29	63.500	63.700	62.800	63.400	58.409	925
2024-08-28	63.600	63.700	63.000	63.500	58.501	2,036
2024-08-27	64.800	65.200	63.800	63.800	58.778	7,675
2024-08-26	64.000	65.700	63.800	64.100	59.054	1,754
2024-08-23	65.400	66.000	64.900	64.900	59.791	2,353
2024-08-22	65.400	66.000	65.000	65.400	60.252	819

← NewerPage 9 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.