Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	28.600	29.000	28.100	28.100	24.647	1,969
2024-02-23	28.000	28.800	27.800	28.000	24.559	782
2024-02-22	28.400	28.900	27.800	28.800	25.261	402
2024-02-21	28.200	28.900	27.500	28.000	24.559	24,885
2024-02-20	28.500	28.900	28.500	28.900	25.349	944
2024-02-19	28.200	28.500	28.200	28.500	24.998	4,499
2024-02-16	27.800	28.300	27.800	28.000	24.559	2,961
2024-02-15	26.700	28.000	26.700	27.100	23.770	1,333
2024-02-14	28.000	28.000	26.200	27.200	23.858	1,783
2024-02-13	27.700	28.000	27.500	27.500	24.121	786
2024-02-12	29.000	29.000	27.300	27.600	24.209	2,300
2024-02-09	29.000	29.000	28.200	28.500	24.998	763
2024-02-08	28.800	29.100	28.500	28.500	24.998	943
2024-02-07	28.500	28.600	28.100	28.100	24.647	776
2024-02-06	29.000	29.000	28.500	28.500	24.998	847
2024-02-05	28.800	29.000	28.400	28.800	25.261	2,775
2024-02-02	29.000	29.000	28.100	28.800	25.261	783
2024-02-01	28.500	29.100	28.500	29.100	25.524	5,993
2024-01-31	27.900	29.000	27.400	28.500	24.998	5,722
2024-01-30	27.300	28.000	27.300	27.900	24.472	1,283
2024-01-29	27.100	27.700	26.700	27.700	24.296	5,125
2024-01-26	27.000	27.400	27.000	27.100	23.770	11,122
2024-01-25	26.700	27.300	26.700	27.100	23.770	32,253
2024-01-24	27.000	27.300	27.000	27.000	23.682	114
2024-01-23	27.900	27.900	27.000	27.000	23.682	2,604
2024-01-22	27.500	27.900	27.000	27.900	24.472	2,001
2024-01-19	27.000	27.700	26.800	27.000	23.682	2,199
2024-01-18	27.800	27.800	26.500	27.000	23.682	1,548
2024-01-17	27.700	28.500	26.500	26.500	23.244	7,871
2024-01-16	27.700	27.700	27.000	27.200	23.858	458
2024-01-15	27.500	27.900	26.800	27.700	24.296	1,612
2024-01-12	27.500	27.800	26.300	27.400	24.033	2,826
2024-01-11	27.500	27.900	27.100	27.100	23.770	1,309
2024-01-10	27.400	28.000	27.200	27.600	23.805	7,479
2024-01-09	27.000	27.600	27.000	27.400	23.633	16,563
2024-01-08	27.000	27.300	26.500	26.500	22.856	3,096
2024-01-05	27.500	27.700	27.000	27.000	23.288	92,252
2024-01-04	27.000	27.900	26.900	27.200	23.460	122,491
2024-01-03	26.600	27.000	26.600	26.900	23.201	1,057
2024-01-02	28.300	28.300	26.500	26.600	22.943	2,977
2023-12-29	27.700	27.700	27.400	27.700	23.891	2,397
2023-12-28	26.700	29.000	26.000	28.000	24.150	46,170
2023-12-27	26.600	26.700	26.300	26.700	23.029	2,812
2023-12-22	26.600	26.700	26.300	26.600	22.943	1,348
2023-12-21	26.300	26.700	26.200	26.600	22.943	2,196
2023-12-20	27.500	27.500	26.200	26.200	22.598	6,618
2023-12-19	27.000	27.600	27.000	27.200	23.460	682
2023-12-18	27.400	28.300	27.000	27.000	23.288	1,061
2023-12-15	27.000	27.500	26.100	27.400	23.633	28,278
2023-12-14	26.400	27.000	26.000	27.000	23.288	11,615
2023-12-13	26.700	27.000	25.700	26.300	22.684	5,068
2023-12-12	26.600	27.000	26.500	26.700	23.029	5,006
2023-12-11	27.000	27.000	26.600	26.800	23.115	3,156
2023-12-08	26.900	27.000	26.600	27.000	23.288	5,331
2023-12-07	26.800	26.900	26.400	26.900	23.201	3,207
2023-12-06	28.500	28.500	26.700	27.500	23.719	8,683
2023-12-05	28.500	28.900	28.000	28.000	24.150	14,694
2023-12-04	28.000	28.600	27.900	28.500	24.581	6,962
2023-12-01	27.400	27.900	26.400	27.500	23.719	3,855
2023-11-30	26.400	27.500	26.100	27.500	23.719	29,405

← NewerPage 12 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.