Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	18.200	18.200	18.100	18.100	13.541	1,646
2022-09-19	18.100	18.200	18.100	18.200	13.616	4,237
2022-09-16	18.000	18.300	18.000	18.300	13.691	1,829
2022-09-15	18.250	18.250	18.200	18.200	13.616	2,801
2022-09-14	18.250	18.250	18.250	18.250	13.653	691
2022-09-13	18.250	18.300	18.250	18.250	13.653	5,769
2022-09-12	18.300	18.400	18.200	18.200	13.616	486
2022-09-09	18.300	18.300	18.250	18.250	13.653	10,670
2022-09-08	18.300	18.300	18.250	18.250	13.653	2,541
2022-09-07	18.400	18.400	18.150	18.150	13.578	686
2022-09-06	18.250	18.400	18.150	18.200	13.616	1,646
2022-09-05	18.300	18.300	18.250	18.300	13.691	3,274
2022-09-02	18.300	18.300	18.250	18.250	13.653	2,486
2022-09-01	18.250	18.300	18.250	18.250	13.653	4,016
2022-08-31	18.300	18.300	18.250	18.250	13.653	1,295
2022-08-30	18.250	18.400	18.250	18.400	13.765	4,246
2022-08-29	18.300	18.300	18.250	18.300	13.691	1,058
2022-08-26	18.250	18.250	18.250	18.250	13.653	160
2022-08-25	18.200	18.250	18.200	18.250	13.653	994
2022-08-24	18.200	18.400	18.000	18.400	13.765	13,494
2022-08-23	18.200	18.500	18.200	18.300	13.691	5,525
2022-08-22	18.300	18.300	18.150	18.150	13.578	1,099
2022-08-19	18.250	18.250	18.250	18.250	13.653	470
2022-08-18	18.300	18.300	18.200	18.200	13.616	1,979
2022-08-17	18.150	18.200	18.100	18.150	13.578	1,319
2022-08-16	18.200	18.300	18.150	18.250	13.653	1,134
2022-08-12	18.200	18.300	18.200	18.200	13.616	195
2022-08-11	18.150	18.250	18.150	18.250	13.653	311
2022-08-10	18.250	18.250	18.250	18.250	13.653	3
2022-08-09	18.100	18.250	18.100	18.250	13.653	104
2022-08-08	18.150	18.300	18.100	18.100	13.541	1,648
2022-08-05	18.150	18.150	18.150	18.150	13.578	108
2022-08-04	18.300	18.500	18.150	18.150	13.578	2,062
2022-08-03	18.150	18.300	18.150	18.300	13.691	122
2022-08-02	18.300	18.550	18.150	18.550	13.878	4,874
2022-08-01	18.550	18.550	18.100	18.300	13.691	3,479
2022-07-29	18.050	18.600	18.050	18.600	13.915	805
2022-07-28	18.000	18.100	18.000	18.100	13.541	1,183
2022-07-27	18.100	18.100	17.950	18.100	13.541	12,595
2022-07-25	17.000	17.000	16.800	16.800	12.568	481
2022-07-22	17.000	17.000	16.550	16.950	12.681	465
2022-07-20	17.000	17.000	17.000	17.000	12.718	100
2022-07-19	16.800	17.000	16.550	16.550	12.381	2,350
2022-07-18	17.000	17.000	16.800	16.800	12.568	31
2022-07-15	16.900	16.900	16.900	16.900	12.643	1,714
2022-07-14	16.900	16.900	16.900	16.900	12.643	75
2022-07-13	17.000	17.000	16.900	16.900	12.643	985
2022-07-12	17.700	18.100	16.900	17.300	12.838	11,333
2022-07-11	18.200	18.200	17.700	17.700	13.135	105
2022-07-08	17.900	18.200	17.800	18.200	13.506	1,302
2022-07-07	17.300	17.900	17.300	17.800	13.209	2,256
2022-07-06	17.700	17.700	17.050	17.500	12.986	791
2022-07-05	18.000	18.000	17.800	17.800	13.209	1,200
2022-07-04	17.200	17.800	17.000	17.800	13.209	2,505
2022-07-01	17.650	17.700	17.650	17.700	13.135	120
2022-06-30	17.800	17.800	17.500	17.500	12.986	66
2022-06-29	17.750	17.800	16.900	17.500	12.986	1,791
2022-06-28	17.950	18.000	17.600	17.600	13.060	593
2022-06-27	17.750	17.750	17.600	17.600	13.060	136
2022-06-24	17.650	17.650	17.650	17.650	13.098	340

← NewerPage 18 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.