Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	18.100	18.100	18.000	18.000	14.259	578
2022-12-14	18.100	18.100	18.100	18.100	14.338	67
2022-12-13	18.100	18.100	17.800	18.100	14.338	159
2022-12-12	17.800	18.100	17.700	18.100	14.338	439
2022-12-09	18.150	18.150	17.800	17.800	14.101	143
2022-12-08	18.300	18.400	17.550	17.700	14.022	1,451
2022-12-07	18.500	18.500	18.300	18.500	14.655	2,974
2022-12-06	19.600	19.700	19.500	19.600	14.663	5,985
2022-12-05	19.600	19.600	19.400	19.550	14.626	3,829
2022-12-02	19.300	19.700	19.300	19.600	14.663	3,814
2022-12-01	19.450	19.450	19.250	19.400	14.514	527
2022-11-30	19.400	19.450	19.100	19.450	14.551	3,722
2022-11-29	19.400	19.400	19.250	19.350	14.476	1,794
2022-11-28	19.400	19.400	19.200	19.400	14.514	1,007
2022-11-25	19.200	19.500	19.000	19.300	14.439	4,176
2022-11-24	19.000	19.400	19.000	19.200	14.364	3,213
2022-11-23	19.200	19.200	18.900	19.050	14.252	1,379
2022-11-22	19.000	19.050	18.900	19.000	14.214	1,346
2022-11-21	18.900	19.100	18.700	19.000	14.214	1,865
2022-11-18	19.000	19.000	18.950	19.000	14.214	36
2022-11-17	19.100	19.100	18.700	19.000	14.214	388
2022-11-16	19.050	19.100	18.800	19.100	14.289	2,603
2022-11-15	19.100	19.100	19.000	19.050	14.252	1,791
2022-11-14	18.700	19.100	18.700	19.100	14.289	3,156
2022-11-10	18.300	18.500	17.800	18.500	13.840	2,827
2022-11-09	19.000	19.000	18.300	18.300	13.691	1,892
2022-11-08	18.950	18.950	18.550	18.900	14.140	945
2022-11-07	18.700	19.000	18.700	19.000	14.214	4,696
2022-11-04	18.500	18.700	18.350	18.700	13.990	9,214
2022-11-03	18.250	18.400	18.100	18.350	13.728	2,597
2022-11-02	18.300	18.300	18.050	18.100	13.541	304
2022-10-31	18.100	18.100	17.500	17.500	13.092	354
2022-10-28	18.100	18.100	18.100	18.100	13.541	444
2022-10-27	17.700	17.800	17.600	17.800	13.317	3,546
2022-10-26	17.800	17.800	17.300	17.300	12.943	408
2022-10-25	16.900	17.800	16.900	17.600	13.167	1,887
2022-10-24	17.600	17.600	16.800	16.800	12.568	1,830
2022-10-21	17.150	17.450	16.700	17.450	13.055	1,710
2022-10-20	18.600	18.600	17.150	17.150	12.830	983
2022-10-19	18.400	18.600	18.400	18.600	13.915	1,299
2022-10-18	18.000	18.000	18.000	18.000	13.466	983
2022-10-17	17.500	17.900	17.500	17.900	13.391	82
2022-10-14	17.500	17.500	17.500	17.500	13.092	500
2022-10-13	17.300	17.500	17.300	17.500	13.092	1,055
2022-10-12	17.000	17.300	17.000	17.300	12.943	241
2022-10-11	16.650	16.700	16.650	16.700	12.494	500
2022-10-10	16.500	16.700	16.050	16.700	12.494	85
2022-10-07	17.300	17.300	16.500	16.500	12.344	587
2022-10-06	16.000	17.300	16.000	17.300	12.943	869
2022-10-05	16.150	16.150	16.100	16.100	12.045	733
2022-10-04	15.200	15.850	15.200	15.850	11.858	392
2022-10-03	15.650	15.850	15.650	15.850	11.858	695
2022-09-30	15.650	15.650	15.650	15.650	11.708	49
2022-09-29	15.650	15.900	15.650	15.900	11.895	697
2022-09-28	16.650	16.650	15.650	15.650	11.708	1,504
2022-09-27	17.000	17.000	16.800	16.800	12.568	900
2022-09-26	17.900	18.000	17.000	17.000	12.718	1,545
2022-09-23	18.200	18.300	18.000	18.000	13.466	1,000
2022-09-22	18.150	18.150	18.150	18.150	13.578	394
2022-09-21	18.250	18.300	18.150	18.300	13.691	1,300

← NewerPage 17 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.