Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	26.400	27.500	26.100	27.500	23.719	29,405
2023-11-29	27.500	27.500	25.500	26.300	22.684	64,520
2023-11-28	24.800	27.500	24.700	27.500	23.719	44,713
2023-11-27	25.500	26.900	24.800	26.900	23.201	35,892
2023-11-24	25.500	25.500	24.800	25.500	21.994	44,036
2023-11-23	23.600	25.500	23.000	25.500	21.994	44,719
2023-11-22	23.700	24.000	23.100	23.500	20.269	4,483
2023-11-21	24.000	24.000	24.000	24.000	20.700	1,185
2023-11-20	24.000	24.000	23.500	24.000	20.700	2,560
2023-11-17	24.000	24.000	24.000	24.000	20.700	425
2023-11-16	24.000	24.000	24.000	24.000	20.700	335
2023-11-15	23.500	24.000	23.300	24.000	20.700	1,705
2023-11-14	24.000	24.000	23.900	24.000	20.700	4,358
2023-11-13	24.500	24.500	23.800	24.000	20.700	871
2023-11-10	24.000	24.500	23.600	23.600	20.355	2,195
2023-11-09	24.600	24.600	23.400	24.300	20.959	5,702
2023-11-08	24.500	24.700	24.100	24.700	21.304	423
2023-11-07	24.000	24.500	24.000	24.500	21.131	1,106
2023-11-06	23.900	24.500	23.800	24.400	21.045	3,827
2023-11-03	23.600	23.800	23.500	23.500	20.269	541
2023-11-02	23.000	23.600	23.000	23.500	20.269	3,451
2023-10-31	23.100	23.900	23.100	23.600	20.355	3,810
2023-10-30	24.300	24.300	24.000	24.000	20.700	201
2023-10-27	24.400	24.400	24.200	24.300	20.959	619
2023-10-26	24.100	24.300	24.100	24.300	20.959	585
2023-10-25	23.900	24.000	23.900	24.000	20.700	316
2023-10-24	23.500	24.100	23.400	23.900	20.614	1,489
2023-10-23	24.300	24.500	23.500	24.500	21.131	610
2023-10-20	24.000	24.000	23.800	23.800	20.528	1,493
2023-10-19	24.000	24.400	23.400	24.000	20.700	2,113
2023-10-18	25.000	25.000	24.500	24.800	21.390	1,663
2023-10-17	24.800	25.000	24.700	25.000	21.563	12,425
2023-10-16	25.000	25.000	24.000	24.000	20.700	5,159
2023-10-13	25.000	25.000	24.500	25.000	21.563	1,031
2023-10-12	24.400	25.000	24.400	25.000	21.563	22,162
2023-10-11	24.000	24.500	24.000	24.000	20.700	3,063
2023-10-10	24.000	24.000	23.400	24.000	20.700	2,412
2023-10-09	24.000	24.000	23.200	24.000	20.700	784
2023-10-06	23.500	24.000	23.500	24.000	20.700	104
2023-10-05	24.000	24.000	23.500	23.500	20.269	270
2023-10-04	24.200	24.200	23.200	23.900	20.614	1,308
2023-10-03	23.300	24.200	23.200	24.200	20.873	2,684
2023-10-02	23.300	24.000	23.100	23.500	20.269	3,104
2023-09-29	24.400	24.500	24.000	24.200	20.873	2,767
2023-09-28	23.300	23.900	23.000	23.900	20.614	19,842
2023-09-27	24.800	24.800	23.300	23.300	20.096	19,602
2023-09-26	26.200	26.200	24.200	25.400	21.908	12,593
2023-09-25	27.500	27.500	25.800	26.900	23.201	4,652
2023-09-22	26.400	27.500	26.400	26.600	22.943	4,708
2023-09-21	26.500	27.500	25.600	26.300	22.684	1,517
2023-09-20	26.700	27.000	26.500	26.500	22.856	409
2023-09-19	26.400	26.500	26.400	26.500	22.856	1,043
2023-09-18	27.300	28.700	26.400	26.400	22.770	4,945
2023-09-15	27.900	27.900	27.300	27.300	23.546	1,836
2023-09-14	27.600	28.700	27.200	28.000	24.150	8,353
2023-09-13	27.900	27.900	27.000	27.000	23.288	74
2023-09-12	27.200	28.700	27.000	27.900	24.064	10,851
2023-09-11	26.400	27.700	26.400	27.200	23.460	188
2023-09-08	25.600	27.100	25.500	27.100	23.374	5,820
2023-09-07	26.700	26.700	25.900	25.900	22.339	911

← NewerPage 13 of 21 · 1,250 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.