Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	26.000	26.300	25.900	26.300	22.684	978
2023-09-05	26.800	26.800	25.600	26.100	22.511	2,109
2023-09-04	25.800	27.100	25.000	27.100	23.374	3,665
2023-09-01	24.700	26.000	24.200	25.800	22.253	3,340
2023-08-31	25.600	25.600	24.000	24.400	21.045	2,657
2023-08-30	26.000	26.000	25.000	25.600	22.080	2,228
2023-08-29	27.000	27.000	26.300	26.300	22.684	382
2023-08-28	26.500	27.000	26.400	27.000	23.288	337
2023-08-25	26.600	27.100	26.400	26.400	22.770	113
2023-08-24	26.500	27.100	26.400	27.100	23.374	436
2023-08-23	27.000	27.100	26.500	26.500	22.856	2,391
2023-08-22	26.400	27.100	26.300	27.100	23.374	1,519
2023-08-21	26.400	27.100	26.400	26.900	23.201	848
2023-08-18	27.600	27.600	26.500	27.100	23.374	746
2023-08-17	26.900	27.600	26.900	27.600	23.805	849
2023-08-16	28.200	28.200	25.400	27.600	23.805	9,803
2023-08-14	28.500	28.700	28.200	28.600	24.668	415
2023-08-11	28.000	28.500	27.800	28.400	24.495	1,226
2023-08-10	27.500	28.000	27.500	28.000	24.150	882
2023-08-09	28.000	28.200	27.300	27.400	23.633	2,104
2023-08-08	28.500	28.500	27.500	28.400	24.495	2,068
2023-08-07	28.500	28.800	28.300	28.800	24.840	1,216
2023-08-04	28.000	28.500	28.000	28.200	24.323	27,393
2023-08-03	27.500	28.200	26.800	27.900	24.064	3,065
2023-08-02	27.300	27.500	26.600	27.500	23.719	5,823
2023-08-01	26.400	27.400	26.300	27.000	23.288	4,153
2023-07-31	26.000	27.600	23.500	27.600	23.805	29,942
2023-07-28	27.600	27.600	26.100	26.100	22.511	1,985
2023-07-27	27.000	27.600	26.600	27.600	23.805	4,710
2023-07-26	28.000	28.000	26.300	26.600	22.943	6,540
2023-07-25	24.600	28.800	24.600	28.800	24.840	40,199
2023-07-24	24.500	25.000	23.900	24.600	21.218	3,716
2023-07-21	23.000	24.400	22.600	24.200	20.873	28,387
2023-07-20	22.400	22.500	21.500	22.500	19.406	13,160
2023-07-19	22.400	22.400	22.000	22.400	19.320	278
2023-07-18	22.300	22.400	22.000	22.400	19.320	3,130
2023-07-17	22.500	22.500	20.800	22.400	19.320	17,945
2023-07-14	22.500	23.400	22.500	22.500	19.406	5,512
2023-07-13	23.800	23.800	22.800	23.000	19.838	18,780
2023-07-12	25.400	26.000	25.400	26.000	20.597	10,774
2023-07-11	24.700	25.400	24.700	25.400	20.121	8,314
2023-07-10	24.300	24.800	24.100	24.700	19.567	7,205
2023-07-07	24.000	24.300	23.800	24.300	19.250	4,714
2023-07-06	24.300	24.300	24.000	24.000	19.012	4,857
2023-07-05	24.000	24.300	23.900	24.300	19.250	3,467
2023-07-04	23.800	24.300	23.700	24.000	19.012	10,295
2023-07-03	23.700	23.900	23.600	23.800	18.854	4,013
2023-06-30	23.500	23.700	23.500	23.700	18.775	401
2023-06-29	23.500	23.700	23.500	23.700	18.775	2,057
2023-06-28	23.300	23.500	23.000	23.500	18.616	2,849
2023-06-27	23.600	23.800	23.200	23.300	18.458	2,251
2023-06-26	23.600	23.800	23.400	23.400	18.537	2,006
2023-06-23	23.700	23.700	23.300	23.700	18.775	1,241
2023-06-22	23.000	23.700	23.000	23.700	18.775	1,584
2023-06-21	23.700	23.700	23.300	23.300	18.458	1,445
2023-06-20	23.700	23.700	23.400	23.500	18.616	1,260
2023-06-19	23.700	23.700	23.200	23.700	18.775	867
2023-06-16	23.700	23.700	23.200	23.300	18.458	1,796
2023-06-15	23.400	23.500	23.400	23.500	18.616	4,596
2023-06-14	23.500	23.500	21.800	23.300	18.458	1,535

← NewerPage 14 of 21 · 1,246 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.