Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	28.100	29.000	27.800	27.800	24.850	11,179
2024-08-19	30.000	30.000	27.800	28.400	25.387	11,960
2024-08-16	29.800	30.000	29.500	30.000	26.817	5,421
2024-08-14	30.000	30.000	29.200	29.900	26.728	563
2024-08-13	30.500	30.500	29.200	29.800	26.638	548
2024-08-12	30.200	31.000	30.000	30.000	26.817	26,338
2024-08-09	31.000	31.100	31.000	31.100	27.800	1,168
2024-08-08	29.300	30.400	29.300	30.400	27.175	1,590
2024-08-07	29.000	30.000	29.000	30.000	26.817	1,571
2024-08-06	27.700	29.500	27.700	28.500	25.476	2,583
2024-08-05	28.500	30.000	26.600	28.600	25.566	8,394
2024-08-02	31.100	31.100	30.400	30.400	27.175	393
2024-08-01	30.400	31.000	30.400	30.400	27.175	9,000
2024-07-31	31.200	31.300	30.300	30.300	27.085	773
2024-07-30	31.400	31.800	30.700	30.700	27.443	53,853
2024-07-29	32.900	33.300	31.800	31.800	28.426	31,116
2024-07-26	32.900	32.900	31.100	32.500	29.052	3,127
2024-07-25	33.100	33.400	31.400	32.900	29.409	3,945
2024-07-24	32.500	33.000	31.300	33.000	29.499	1,551
2024-07-23	31.600	32.700	31.300	32.700	29.231	997
2024-07-22	30.300	31.400	30.300	31.300	27.979	1,677
2024-07-19	30.900	31.400	30.600	31.000	27.711	9,237
2024-07-18	30.500	31.000	30.300	30.900	27.622	857
2024-07-17	30.600	30.800	30.000	30.500	27.264	3,713
2024-07-16	30.900	31.900	30.300	30.800	27.532	2,909
2024-07-15	32.600	32.900	30.100	31.700	28.337	1,995
2024-07-12	33.300	33.300	32.600	32.900	29.409	124
2024-07-11	32.400	33.300	32.400	33.300	29.767	538
2024-07-10	33.300	33.800	32.400	32.900	29.409	2,863
2024-07-09	34.200	34.800	34.000	34.100	29.910	2,549
2024-07-08	34.100	34.200	33.400	34.100	29.910	1,156
2024-07-05	34.200	34.200	33.300	34.100	29.910	2,466
2024-07-04	34.400	34.800	33.900	34.200	29.998	654
2024-07-03	34.500	34.500	33.300	34.000	29.822	120
2024-07-02	34.200	34.900	33.900	34.500	30.261	2,525
2024-07-01	34.100	34.700	33.300	33.700	29.559	5,138
2024-06-28	35.300	35.300	34.000	35.000	30.699	2,021
2024-06-27	36.500	36.500	34.600	35.500	31.138	3,520
2024-06-26	36.300	36.300	34.600	36.000	31.576	3,681
2024-06-25	34.500	36.000	34.500	36.000	31.576	929
2024-06-24	35.900	35.900	35.000	35.000	30.699	981
2024-06-21	35.100	35.100	33.600	34.800	30.524	3,094
2024-06-20	34.600	35.000	33.400	35.000	30.699	2,076
2024-06-19	34.600	34.600	34.500	34.600	30.348	178
2024-06-18	34.400	34.600	34.100	34.600	30.348	1,161
2024-06-17	33.100	34.400	32.700	34.400	30.173	1,578
2024-06-14	33.200	33.600	31.600	33.000	28.945	6,227
2024-06-13	33.000	33.200	33.000	33.200	29.121	709
2024-06-12	32.500	33.600	32.100	32.700	28.682	29,730
2024-06-11	33.500	34.300	31.500	33.300	29.208	13,865
2024-06-10	34.400	34.500	33.500	33.800	29.647	1,183
2024-06-07	34.500	34.500	33.400	34.400	30.173	8,165
2024-06-06	34.800	34.800	34.300	34.500	30.261	630
2024-06-05	34.300	34.800	34.000	34.500	30.261	771
2024-06-04	36.500	36.500	33.600	34.900	30.612	3,645
2024-06-03	36.200	36.500	35.200	36.500	32.015	4,402
2024-05-31	37.000	37.000	35.200	36.200	31.752	4,326
2024-05-29	37.600	38.000	37.000	37.000	32.454	3,939
2024-05-28	39.000	39.200	37.000	37.000	32.454	3,335
2024-05-27	37.400	39.000	35.600	39.000	34.208	75,699

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-16	1.4580 PLN
2025-09-12	1.9600 PLN
2024-10-30	1.4100 PLN
2024-07-10	0.6400 PLN
2024-01-11	0.4600 PLN
2023-07-13	2.1200 PLN
2022-12-07	1.0900 PLN
2022-07-13	0.1400 PLN
2021-11-18	1.2400 PLN
2021-07-09	1.1800 PLN
2020-11-19	2.5300 PLN
2019-10-29	0.6400 PLN
2019-06-28	1.1500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.