Amica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	45.400	45.600	45.300	45.550	45.550	5,293
2026-10-15	45.300	45.600	45.300	45.400	45.400	2,884
2026-10-14	45.200	45.700	45.200	45.650	45.650	6,216
2026-10-13	45.400	45.600	44.800	45.300	45.300	27,796
2026-10-12	46.000	46.000	45.300	45.600	45.600	8,940
2026-10-09	45.800	46.250	45.750	45.900	45.900	6,556
2026-10-08	45.800	45.950	45.600	45.750	45.750	2,898
2026-10-07	45.750	46.050	45.600	45.800	45.800	9,216
2026-10-06	46.150	46.450	45.650	45.750	45.750	11,712
2026-10-05	46.250	46.600	46.100	46.450	46.450	4,934
2026-10-02	46.650	46.750	46.300	46.350	46.350	7,762
2026-10-01	47.000	47.000	46.550	46.600	46.600	2,895
2026-09-30	47.000	47.000	46.600	47.000	47.000	14,404
2026-09-29	47.350	47.350	46.600	46.900	46.900	12,577
2026-09-28	46.850	47.400	46.700	46.900	46.900	8,066
2026-09-25	47.300	47.400	46.800	47.400	47.400	13,241
2026-09-24	47.000	47.300	46.800	47.300	47.300	7,622
2026-09-23	46.900	47.450	46.700	47.150	47.150	7,572
2026-09-22	47.950	47.950	46.750	46.900	46.900	6,000
2026-09-21	47.250	48.000	46.200	47.950	47.950	12,674
2026-09-18	46.600	48.000	46.450	47.500	47.500	17,344
2026-09-17	46.300	46.950	46.300	46.800	46.800	4,197
2026-09-16	47.100	47.100	46.500	46.500	46.500	2,170
2026-09-15	46.150	46.950	45.400	46.950	46.950	17,623
2026-09-14	46.300	47.000	46.000	46.300	46.300	11,680
2026-09-11	47.250	47.250	46.300	46.300	46.300	19,009
2026-09-10	47.800	48.000	46.700	46.900	46.900	23,489
2026-09-09	48.050	48.400	47.800	47.800	47.800	5,828
2026-09-08	48.400	48.400	47.800	48.050	48.050	6,167
2026-09-07	48.500	48.600	47.950	48.300	48.300	6,772
2026-09-04	48.450	48.700	48.000	48.500	48.500	12,832
2026-09-03	48.400	48.400	47.700	48.400	48.400	15,281
2026-09-02	47.950	48.300	47.650	48.100	48.100	7,701
2026-09-01	49.400	49.400	47.750	48.150	48.150	8,665
2026-08-31	49.550	49.550	48.900	49.050	49.050	6,646
2026-08-28	49.850	49.850	49.100	49.100	49.100	3,639
2026-08-27	50.100	50.100	49.000	49.750	49.750	8,193
2026-08-26	50.000	50.300	49.600	49.900	49.900	8,234
2026-08-25	48.900	49.900	48.900	49.800	49.800	19,301
2026-08-24	48.500	48.850	48.050	48.850	48.850	8,491
2026-08-21	48.150	48.500	47.850	48.500	48.500	6,040
2026-08-20	48.350	48.350	47.750	48.150	48.150	4,758
2026-08-19	48.400	48.550	47.500	47.750	47.750	13,560
2026-08-18	48.950	48.950	48.250	48.800	48.800	5,541
2026-08-17	50.200	50.200	48.550	48.550	48.550	7,266
2026-08-14	49.750	50.300	49.600	49.600	49.600	3,050
2026-08-13	50.800	50.900	49.750	50.000	50.000	10,272
2026-08-12	50.600	50.800	49.950	50.700	50.700	10,235
2026-08-11	49.000	50.700	49.000	50.600	50.600	23,513
2026-08-10	49.400	49.400	48.100	49.300	49.300	11,144
2026-08-07	49.150	49.450	48.700	49.400	49.400	18,372
2026-08-06	48.800	49.450	48.450	49.150	49.150	15,342
2026-08-05	49.050	49.100	48.100	48.500	48.500	13,749
2026-08-04	47.900	48.950	47.750	48.950	48.950	33,679
2026-08-03	47.200	48.250	47.200	47.850	47.850	11,929
2026-07-31	47.400	47.400	46.850	47.150	47.150	5,930
2026-07-30	47.000	47.400	46.850	47.350	47.350	8,990
2026-07-29	47.450	47.600	46.850	47.000	47.000	9,204
2026-07-28	47.250	47.300	46.650	47.150	47.150	11,265
2026-07-27	46.300	47.450	46.300	47.250	47.250	5,930

Page 1 of 3 · 128 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.