Ampli SA w upadlosci ukladowej historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 334 |
| 2022-12-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 500 |
| 2022-12-28 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 4,612 |
| 2022-12-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 520 |
| 2022-12-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 60 |
| 2022-12-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,402 |
| 2022-12-19 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,260 |
| 2022-12-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,600 |
| 2022-12-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,115 |
| 2022-12-14 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2022-12-13 | 1.150 | 1.150 | 1.060 | 1.060 | 1.060 | 698 |
| 2022-12-09 | 0.920 | 1.200 | 0.920 | 1.200 | 1.200 | 3,002 |
| 2022-12-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 800 |
| 2022-12-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,226 |
| 2022-11-30 | 0.900 | 1.090 | 0.900 | 1.090 | 1.090 | 3,855 |
| 2022-11-25 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 532 |
| 2022-11-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 177 |
| 2022-11-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 706 |
| 2022-11-21 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 300 |
| 2022-11-18 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 515 |
| 2022-11-16 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2022-11-10 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 88 |
| 2022-11-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,100 |
| 2022-11-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,401 |
| 2022-11-07 | 1.120 | 1.190 | 1.120 | 1.190 | 1.190 | 1,004 |
| 2022-11-04 | 1.250 | 1.250 | 1.120 | 1.120 | 1.120 | 201 |
| 2022-10-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,020 |
| 2022-10-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 100 |
| 2022-10-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,945 |
| 2022-10-19 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 325 |
| 2022-10-17 | 1.020 | 1.240 | 1.020 | 1.240 | 1.240 | 141 |
| 2022-10-14 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 200 |
| 2022-10-13 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 120 |
| 2022-10-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1 |
| 2022-10-07 | 1.150 | 1.250 | 1.150 | 1.250 | 1.250 | 283 |
| 2022-10-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2022-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 11,904 |
| 2022-10-03 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 645 |
| 2022-09-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 150 |
| 2022-09-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 500 |
| 2022-09-26 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 525 |
| 2022-09-23 | 1.320 | 1.390 | 1.320 | 1.390 | 1.390 | 326 |
| 2022-09-22 | 1.220 | 1.320 | 1.220 | 1.320 | 1.320 | 19,999 |
| 2022-09-21 | 1.000 | 1.110 | 1.000 | 1.110 | 1.110 | 1,831 |
| 2022-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,620 |
| 2022-09-12 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 80 |
| 2022-09-05 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1 |
| 2022-09-02 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | 1,100 |
| 2022-08-29 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 181 |
| 2022-08-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 474 |
| 2022-08-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1 |
| 2022-08-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,874 |
| 2022-08-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 126 |
| 2022-08-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,036 |
| 2022-08-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 31 |
| 2022-08-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2 |
| 2022-08-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,085 |
| 2022-08-05 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,000 |
| 2022-08-02 | 1.120 | 1.320 | 1.120 | 1.320 | 1.320 | 940 |
| 2022-08-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 730 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.