Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	38.800	39.100	38.000	38.400	33.682	11,858
2024-05-23	37.800	38.800	37.600	38.800	34.032	18,985
2024-05-22	37.500	37.700	37.000	37.000	32.454	16,413
2024-05-21	37.300	37.800	37.000	37.500	32.892	1,759
2024-05-20	36.300	37.300	36.300	37.300	32.717	8,460
2024-05-17	35.000	36.400	34.300	36.300	31.840	6,611
2024-05-16	34.000	35.000	34.000	34.900	30.612	4,271
2024-05-15	33.300	34.000	32.700	33.300	29.208	3,946
2024-05-14	33.000	33.800	33.000	33.300	29.208	2,869
2024-05-13	33.500	33.900	32.600	33.800	29.647	3,449
2024-05-10	32.800	33.500	32.500	33.500	29.384	9,111
2024-05-09	33.200	34.000	32.900	33.500	29.384	4,699
2024-05-08	35.000	35.000	33.200	33.700	29.559	1,385
2024-05-07	32.800	34.400	32.800	34.000	29.822	2,379
2024-05-06	35.000	35.000	32.700	32.700	28.682	2,516
2024-05-02	34.000	34.800	33.400	34.000	29.822	855
2024-04-30	33.500	35.300	33.500	34.000	29.822	2,022
2024-04-29	34.300	34.300	33.600	34.000	29.822	1,056
2024-04-26	34.000	35.900	34.000	34.400	30.173	3,422
2024-04-25	35.500	35.900	33.200	34.000	29.822	4,685
2024-04-24	36.500	36.500	35.500	35.600	31.226	1,177
2024-04-23	35.800	36.500	35.800	35.900	31.489	2,375
2024-04-22	36.000	36.600	35.600	35.800	31.401	1,883
2024-04-19	36.600	36.600	35.600	36.000	31.576	1,321
2024-04-18	33.900	36.600	33.900	36.600	32.103	14,445
2024-04-17	32.900	33.000	31.800	33.000	28.945	3,860
2024-04-16	33.400	34.000	32.000	32.900	28.857	34,039
2024-04-15	33.500	33.500	32.600	32.600	28.594	2,335
2024-04-12	32.900	32.900	32.100	32.500	28.507	24,800
2024-04-11	31.500	33.800	31.500	32.900	28.857	1,293
2024-04-10	32.000	32.000	31.200	31.800	27.893	1,177
2024-04-09	31.800	32.000	31.500	31.800	27.893	3,210
2024-04-08	31.300	31.900	31.200	31.300	27.454	1,041
2024-04-05	31.800	31.800	31.300	31.300	27.454	12,028
2024-04-04	32.800	34.000	31.000	32.000	28.068	8,926
2024-04-03	32.800	32.800	31.400	32.800	28.770	9,145
2024-04-02	31.400	32.900	31.300	32.000	28.068	5,339
2024-03-28	33.000	33.300	31.400	31.400	27.542	5,048
2024-03-27	30.900	33.000	30.800	33.000	28.945	14,500
2024-03-26	29.500	31.200	29.500	30.700	26.928	9,953
2024-03-25	29.000	29.600	28.700	29.200	25.612	52,725
2024-03-22	29.000	29.000	28.000	28.700	25.173	307
2024-03-21	28.200	29.000	27.700	29.000	25.437	27,711
2024-03-20	27.100	28.600	27.100	28.600	25.086	4,205
2024-03-19	26.300	27.100	26.100	27.100	23.770	3,220
2024-03-18	26.300	26.700	25.500	26.000	22.805	7,299
2024-03-15	27.900	27.900	25.700	26.000	22.805	14,000
2024-03-14	28.300	28.300	27.600	27.600	24.209	391
2024-03-13	28.200	28.300	27.700	28.300	24.823	9,908
2024-03-12	27.600	28.200	27.600	27.700	24.296	12,541
2024-03-11	28.200	28.200	27.600	27.600	24.209	14
2024-03-08	28.200	28.200	27.700	27.700	24.296	6,221
2024-03-07	27.800	28.400	27.600	28.300	24.823	66,465
2024-03-06	27.600	28.400	27.600	28.400	24.910	124,847
2024-03-05	28.100	28.300	27.600	27.600	24.209	677
2024-03-04	28.300	28.300	27.400	28.300	24.823	2,059
2024-03-01	28.300	28.400	27.600	28.400	24.910	1,738
2024-02-29	28.400	28.500	27.400	28.300	24.823	2,203
2024-02-28	28.500	29.000	27.900	28.900	25.349	834
2024-02-27	28.300	28.300	28.300	28.300	24.823	126

← NewerPage 11 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.