Ampli SA w upadlosci ukladowej historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,113 |
| 2025-05-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,113 |
| 2025-05-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 207 |
| 2025-05-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 550 |
| 2025-05-05 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 501 |
| 2025-04-22 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 106 |
| 2025-04-11 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2025-04-10 | 0.980 | 1.070 | 0.980 | 1.070 | 1.070 | 194 |
| 2025-04-09 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 3,707 |
| 2025-03-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 200 |
| 2025-03-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,997 |
| 2025-03-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1 |
| 2025-03-18 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 176 |
| 2025-03-13 | 0.940 | 0.950 | 0.940 | 0.950 | 0.950 | 900 |
| 2025-03-12 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 2,807 |
| 2025-02-27 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 250 |
| 2025-02-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 3,200 |
| 2025-02-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 200 |
| 2025-02-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,147 |
| 2025-02-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,167 |
| 2025-01-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,153 |
| 2025-01-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,033 |
| 2025-01-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 467 |
| 2025-01-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 310 |
| 2025-01-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,201 |
| 2024-12-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 6 |
| 2024-12-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 955 |
| 2024-12-20 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 700 |
| 2024-12-18 | 0.900 | 0.900 | 0.840 | 0.840 | 0.840 | 2,230 |
| 2024-12-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,150 |
| 2024-12-16 | 0.910 | 1.000 | 0.910 | 1.000 | 1.000 | 1,852 |
| 2024-12-13 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,000 |
| 2024-12-11 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,732 |
| 2024-12-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 3,674 |
| 2024-12-05 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,140 |
| 2024-11-29 | 1.100 | 1.100 | 0.980 | 0.980 | 0.980 | 3,498 |
| 2024-11-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 811 |
| 2024-11-21 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 340 |
| 2024-11-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 900 |
| 2024-11-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2024-11-12 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 4 |
| 2024-11-07 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 100 |
| 2024-11-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-10-28 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2024-10-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1 |
| 2024-10-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2024-10-08 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 149 |
| 2024-10-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 600 |
| 2024-10-03 | 0.950 | 1.040 | 0.950 | 1.040 | 1.040 | 200 |
| 2024-10-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,608 |
| 2024-09-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2024-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,116 |
| 2024-09-23 | 1.000 | 1.130 | 1.000 | 1.130 | 1.130 | 850 |
| 2024-09-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-09-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,728 |
| 2024-09-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 4 |
| 2024-09-17 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-09-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1 |
| 2024-09-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 600 |
| 2024-09-09 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 251 |
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.