Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	18.500	18.600	18.300	18.300	14.497	1,621
2023-03-14	18.950	18.950	18.400	18.400	14.576	1,412
2023-03-13	18.700	18.850	18.400	18.400	14.576	3,216
2023-03-10	18.600	19.000	18.600	18.800	14.893	219
2023-03-09	18.750	19.000	18.250	18.600	14.735	1,318
2023-03-08	18.700	19.150	17.650	18.750	14.853	1,564
2023-03-07	18.500	18.700	18.400	18.700	14.814	3,628
2023-03-06	18.600	19.500	18.400	18.500	14.655	963
2023-03-03	18.300	18.600	18.300	18.600	14.735	650
2023-03-02	18.500	18.750	18.350	18.600	14.735	798
2023-03-01	18.500	18.550	18.300	18.550	14.695	467
2023-02-28	18.600	18.650	18.300	18.650	14.774	92
2023-02-27	18.600	18.650	18.600	18.650	14.774	282
2023-02-24	18.550	18.600	18.550	18.600	14.735	127
2023-02-23	18.450	18.550	18.300	18.550	14.695	1,449
2023-02-22	17.950	18.400	17.950	18.400	14.576	558
2023-02-21	18.300	18.300	18.300	18.300	14.497	889
2023-02-20	18.400	18.400	17.950	18.300	14.497	424
2023-02-17	18.200	18.400	18.200	18.400	14.576	1,295
2023-02-16	18.100	18.200	17.900	17.900	14.180	543
2023-02-14	18.300	18.550	17.500	18.550	14.695	1,770
2023-02-13	18.000	18.450	17.550	18.000	14.259	597
2023-02-10	17.950	17.950	17.450	17.700	14.022	671
2023-02-09	18.000	18.200	17.800	17.800	14.101	27,508
2023-02-08	18.000	18.350	18.000	18.300	14.497	419
2023-02-07	18.500	18.500	17.900	18.050	14.299	1,670
2023-02-06	18.650	18.650	18.500	18.500	14.655	579
2023-02-03	18.700	18.700	18.700	18.700	14.814	350
2023-02-02	18.500	18.650	18.400	18.650	14.774	2,169
2023-02-01	18.350	18.600	18.350	18.500	14.655	384
2023-01-31	18.300	18.600	18.300	18.600	14.735	265
2023-01-30	18.600	18.600	18.250	18.550	14.695	131
2023-01-27	18.350	18.700	18.150	18.700	14.814	771
2023-01-26	18.700	18.700	18.500	18.500	14.655	225
2023-01-25	18.500	18.700	18.250	18.700	14.814	120
2023-01-24	18.700	18.700	18.250	18.300	14.497	10,110
2023-01-23	18.800	18.800	18.350	18.750	14.853	450
2023-01-20	18.800	19.000	18.500	18.750	14.853	2,562
2023-01-19	18.500	18.850	18.500	18.800	14.893	1,657
2023-01-18	18.450	18.500	18.300	18.500	14.655	4,751
2023-01-17	18.300	18.400	18.150	18.300	14.497	2,277
2023-01-16	18.300	18.300	18.300	18.300	14.497	448
2023-01-13	18.050	18.250	18.000	18.050	14.299	729
2023-01-12	17.900	18.300	17.900	18.000	14.259	296
2023-01-11	17.950	18.350	17.950	17.950	14.220	706
2023-01-10	18.300	18.300	17.800	17.900	14.180	2,161
2023-01-09	17.900	18.100	17.550	18.100	14.338	5,835
2023-01-05	17.650	17.950	17.550	17.650	13.982	1,449
2023-01-04	17.700	17.950	17.600	17.900	14.180	1,351
2023-01-03	17.400	17.800	17.400	17.700	14.022	395
2023-01-02	17.800	17.800	17.200	17.800	14.101	685
2022-12-30	17.800	17.800	17.450	17.800	14.101	578
2022-12-29	17.700	17.700	17.450	17.700	14.022	12
2022-12-28	17.600	17.800	17.600	17.800	14.101	3,568
2022-12-27	17.900	17.900	17.600	17.600	13.942	595
2022-12-23	17.700	17.900	17.600	17.900	14.180	463
2022-12-22	17.950	17.950	17.700	17.900	14.180	442
2022-12-21	17.700	17.900	17.700	17.700	14.022	1,085
2022-12-20	17.750	17.800	17.750	17.800	14.101	470
2022-12-19	17.800	18.000	17.750	17.750	14.061	5,147

← NewerPage 16 of 21 · 1,247 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.