Ampli SA w upadlosci ukladowej historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1 |
| 2024-08-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 988 |
| 2024-08-28 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 1,028 |
| 2024-08-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 916 |
| 2024-08-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 8,000 |
| 2024-08-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 2024-08-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,185 |
| 2024-08-12 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2 |
| 2024-08-09 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,000 |
| 2024-08-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 5 |
| 2024-08-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 5 |
| 2024-08-05 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 1,009 |
| 2024-08-02 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 3,640 |
| 2024-07-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,360 |
| 2024-07-26 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 100 |
| 2024-07-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 139 |
| 2024-07-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 15 |
| 2024-07-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,031 |
| 2024-07-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10 |
| 2024-07-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 400 |
| 2024-07-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,850 |
| 2024-07-03 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,202 |
| 2024-07-02 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 2,700 |
| 2024-07-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,051 |
| 2024-06-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 111 |
| 2024-06-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,116 |
| 2024-06-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,000 |
| 2024-06-20 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 24 |
| 2024-06-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 930 |
| 2024-05-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 60 |
| 2024-05-22 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 727 |
| 2024-05-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,221 |
| 2024-05-20 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,174 |
| 2024-05-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,215 |
| 2024-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 600 |
| 2024-05-14 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 500 |
| 2024-05-13 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 469 |
| 2024-05-09 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,200 |
| 2024-05-08 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2024-05-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,000 |
| 2024-04-29 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 700 |
| 2024-04-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 300 |
| 2024-04-15 | 1.140 | 1.140 | 1.030 | 1.030 | 1.030 | 1,464 |
| 2024-04-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2024-04-11 | 1.130 | 1.130 | 1.040 | 1.040 | 1.040 | 6,040 |
| 2024-04-09 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2024-04-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5 |
| 2024-04-04 | 1.030 | 1.150 | 1.030 | 1.150 | 1.150 | 1,202 |
| 2024-03-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,093 |
| 2024-03-19 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,093 |
| 2024-03-18 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 2,668 |
| 2024-03-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,248 |
| 2024-03-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 118 |
| 2024-02-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 40 |
| 2024-02-22 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,361 |
| 2024-02-20 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 320 |
| 2024-02-13 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 5,000 |
| 2024-02-09 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 90 |
| 2024-02-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 652 |
| 2024-02-01 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 14,348 |
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.