Ampli SA w upadlosci ukladowej historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,111 |
| 2024-01-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,260 |
| 2024-01-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2024-01-11 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 100 |
| 2024-01-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2023-12-29 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,090 |
| 2023-12-28 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,191 |
| 2023-12-27 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,528 |
| 2023-12-21 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 400 |
| 2023-12-20 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 371 |
| 2023-12-18 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 988 |
| 2023-12-14 | 0.795 | 0.890 | 0.795 | 0.890 | 0.890 | 15 |
| 2023-12-13 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 2,816 |
| 2023-12-12 | 0.920 | 0.920 | 0.890 | 0.890 | 0.890 | 247 |
| 2023-12-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 3,300 |
| 2023-12-08 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 100 |
| 2023-12-07 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 50 |
| 2023-12-05 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 293 |
| 2023-12-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20 |
| 2023-11-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,537 |
| 2023-11-28 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 97 |
| 2023-11-27 | 0.930 | 0.990 | 0.930 | 0.990 | 0.990 | 297 |
| 2023-11-24 | 0.850 | 0.930 | 0.850 | 0.930 | 0.930 | 82 |
| 2023-11-21 | 0.815 | 0.815 | 0.815 | 0.815 | 0.815 | 318 |
| 2023-11-20 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 4,750 |
| 2023-11-16 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 400 |
| 2023-11-13 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 6,685 |
| 2023-11-08 | 0.915 | 1.100 | 0.915 | 1.100 | 1.100 | 2,150 |
| 2023-10-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3 |
| 2023-10-27 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 1,561 |
| 2023-10-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,700 |
| 2023-10-25 | 1.110 | 1.180 | 1.110 | 1.180 | 1.180 | 296 |
| 2023-10-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 500 |
| 2023-10-12 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 1,002 |
| 2023-10-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2023-10-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3 |
| 2023-10-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 200 |
| 2023-10-04 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 3,122 |
| 2023-09-29 | 1.150 | 1.200 | 1.150 | 1.200 | 1.200 | 202 |
| 2023-09-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,050 |
| 2023-09-27 | 1.160 | 1.240 | 1.160 | 1.240 | 1.240 | 2,254 |
| 2023-09-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,658 |
| 2023-09-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 51 |
| 2023-09-19 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 555 |
| 2023-09-07 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 1,301 |
| 2023-09-04 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,300 |
| 2023-09-01 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,240 |
| 2023-08-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,039 |
| 2023-08-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,561 |
| 2023-08-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 68 |
| 2023-08-24 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2023-08-22 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,957 |
| 2023-08-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,200 |
| 2023-08-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 3,549 |
| 2023-08-09 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,710 |
| 2023-08-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 2 |
| 2023-08-07 | 1.170 | 1.170 | 1.100 | 1.100 | 1.100 | 1,229 |
| 2023-08-01 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 850 |
| 2023-07-31 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 1,297 |
| 2023-07-28 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 325 |
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.