Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	23.000	23.500	22.500	23.500	18.616	2,454
2023-06-12	23.400	23.500	23.200	23.400	18.537	2,769
2023-06-09	22.800	23.500	22.100	23.200	18.379	2,677
2023-06-07	22.500	22.800	22.000	22.800	18.062	874
2023-06-06	22.000	22.500	22.000	22.500	17.824	2,179
2023-06-05	21.700	22.200	21.600	22.200	17.586	704
2023-06-02	21.300	21.800	20.900	21.700	17.190	3,792
2023-06-01	21.900	21.900	20.100	21.100	16.715	3,150
2023-05-31	22.300	22.500	21.300	21.900	17.349	4,939
2023-05-30	21.900	21.900	21.600	21.800	17.269	5,465
2023-05-29	22.800	22.800	21.800	22.000	17.428	3,400
2023-05-26	21.500	24.500	21.500	21.800	17.269	37,812
2023-05-25	21.000	21.600	20.900	21.500	17.032	926
2023-05-24	21.400	21.800	21.100	21.600	17.111	689
2023-05-23	22.000	22.000	21.100	21.400	16.953	4,196
2023-05-22	22.000	22.000	21.200	22.000	17.428	1,068
2023-05-19	21.700	22.000	21.100	22.000	17.428	605
2023-05-18	21.200	22.000	21.200	21.600	17.111	1,526
2023-05-17	21.500	21.700	21.200	21.600	17.111	984
2023-05-16	20.800	21.600	20.800	21.500	17.032	750
2023-05-15	21.600	21.700	20.800	21.600	17.111	3,803
2023-05-12	19.850	21.900	19.850	21.700	17.190	11,231
2023-05-11	19.850	19.850	19.550	19.550	15.487	614
2023-05-10	19.600	19.900	19.600	19.900	15.764	285
2023-05-09	19.550	19.850	19.550	19.600	15.527	146
2023-05-08	19.900	19.900	19.550	19.550	15.487	480
2023-05-05	19.400	20.100	19.400	19.900	15.764	1,337
2023-05-04	19.300	19.450	19.300	19.400	15.368	800
2023-05-02	19.000	19.300	19.000	19.300	15.289	1,936
2023-04-28	18.600	19.000	18.600	18.700	14.814	103
2023-04-27	19.200	19.200	18.500	19.000	15.051	5,835
2023-04-26	19.200	19.200	18.750	18.750	14.853	1,383
2023-04-25	19.300	19.300	19.200	19.200	15.210	214
2023-04-24	18.800	19.050	18.800	19.000	15.051	595
2023-04-21	18.700	18.800	18.700	18.800	14.893	361
2023-04-20	18.700	18.900	18.550	18.550	14.695	2,227
2023-04-19	19.300	19.300	18.700	19.000	15.051	8,843
2023-04-18	19.500	20.200	18.700	19.000	15.051	6,035
2023-04-17	19.450	19.450	19.250	19.450	15.408	1,125
2023-04-14	19.300	19.450	18.900	19.450	15.408	3,671
2023-04-13	18.550	19.100	18.500	19.100	15.131	732
2023-04-12	18.500	18.500	18.500	18.500	14.655	173
2023-04-11	18.500	19.050	18.500	19.050	15.091	1,732
2023-04-06	19.000	19.000	18.500	18.500	14.655	611
2023-04-05	18.500	19.000	18.250	19.000	15.051	801
2023-04-04	19.000	19.150	18.300	19.100	15.131	518
2023-04-03	19.000	19.450	19.000	19.450	15.408	3,232
2023-03-31	18.900	19.000	18.900	19.000	15.051	1,211
2023-03-30	18.600	18.950	18.600	18.950	15.012	409
2023-03-29	18.450	18.450	18.200	18.400	14.576	872
2023-03-28	18.550	18.550	18.400	18.400	14.576	122
2023-03-27	18.250	18.500	18.250	18.500	14.655	604
2023-03-24	18.250	18.250	18.250	18.250	14.457	200
2023-03-23	18.850	18.850	18.250	18.250	14.457	932
2023-03-22	18.450	18.900	18.450	18.900	14.972	939
2023-03-21	18.900	18.900	18.450	18.450	14.616	458
2023-03-20	18.250	18.800	18.150	18.800	14.893	957
2023-03-17	18.450	18.900	17.900	18.650	14.774	4,223
2023-03-16	18.350	18.500	18.000	18.300	14.497	3,020
2023-03-15	18.500	18.600	18.300	18.300	14.497	1,621

← NewerPage 15 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.