Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	17.650	17.650	17.650	17.650	13.098	1
2022-06-22	18.400	18.400	17.600	17.600	13.060	668
2022-06-20	18.900	18.900	18.500	18.500	13.728	233
2022-06-17	18.900	18.900	18.800	18.900	14.025	308
2022-06-15	18.250	19.800	18.250	19.300	14.322	5,920
2022-06-14	17.750	18.600	17.750	18.600	13.803	3,030
2022-06-13	17.100	17.500	16.550	17.500	12.986	2,502
2022-06-10	17.800	17.800	17.400	17.400	12.912	1,387
2022-06-09	17.300	17.750	17.050	17.750	13.172	165
2022-06-08	17.800	17.800	17.800	17.800	13.209	47
2022-06-07	17.500	17.500	17.350	17.350	12.875	360
2022-06-06	17.500	17.800	17.400	17.800	13.209	858
2022-06-03	17.050	17.500	17.050	17.500	12.986	605
2022-06-02	17.700	17.700	17.050	17.600	13.060	1,197
2022-06-01	17.700	17.900	17.450	17.700	13.135	142,156
2022-05-31	17.900	17.900	17.700	17.700	13.135	2,847
2022-05-30	17.950	18.150	17.900	17.900	13.283	4,559
2022-05-27	17.950	18.250	17.950	18.250	13.543	867
2022-05-26	17.900	17.900	17.900	17.900	13.283	600
2022-05-25	18.250	18.250	17.900	18.200	13.506	765
2022-05-24	17.550	18.250	17.550	18.200	13.506	1,733
2022-05-23	17.000	17.300	16.850	17.300	12.838	1,421
2022-05-20	17.300	17.500	16.850	16.850	12.504	581
2022-05-19	17.400	17.400	16.900	17.100	12.689	4,734
2022-05-18	17.900	17.900	17.550	17.550	13.023	1,743
2022-05-17	17.100	18.250	17.100	18.250	13.543	3,090
2022-05-16	17.300	17.300	17.150	17.150	12.727	2,376
2022-05-13	17.900	17.900	17.200	17.500	12.986	223
2022-05-12	17.900	17.900	17.250	17.900	13.283	24,559
2022-05-11	17.500	17.500	17.250	17.250	12.801	2,114
2022-05-10	17.650	18.250	17.500	17.500	12.986	1,180
2022-05-09	18.600	18.600	17.250	17.950	13.320	15,708
2022-05-06	18.600	18.600	18.600	18.600	13.803	1,944
2022-05-05	18.600	18.600	18.600	18.600	13.803	505
2022-05-04	18.600	18.600	18.600	18.600	13.803	1,720
2022-05-02	18.600	18.600	18.600	18.600	13.803	765
2022-04-29	18.600	19.250	18.600	18.600	13.803	732
2022-04-28	18.750	19.400	18.600	19.300	14.322	1,144
2022-04-27	19.450	19.450	18.750	18.850	13.988	1,069
2022-04-26	18.650	19.350	18.650	19.350	14.359	340
2022-04-25	18.900	18.900	18.900	18.900	14.025	588
2022-04-22	19.300	19.450	19.300	19.450	14.433	75
2022-04-21	19.700	19.700	19.300	19.300	14.322	810
2022-04-20	19.900	19.900	19.300	19.300	14.322	2,150
2022-04-19	20.500	20.500	19.900	19.900	14.767	550
2022-04-14	19.900	20.500	19.800	20.500	15.212	3,530
2022-04-13	19.450	19.850	19.450	19.850	14.730	450
2022-04-12	19.450	19.450	19.450	19.450	14.433	360
2022-04-11	19.500	20.100	19.500	20.000	14.841	1,637
2022-04-08	19.500	19.500	19.400	19.400	14.396	600
2022-04-07	19.700	20.100	19.450	19.800	14.693	39,218
2022-04-06	19.500	19.700	19.400	19.700	14.619	1,282
2022-04-05	19.200	19.500	19.200	19.500	14.470	1,352
2022-04-04	19.250	19.250	19.200	19.200	14.248	670
2022-04-01	19.100	19.250	19.000	19.250	14.285	256
2022-03-31	18.800	19.250	18.550	19.250	14.285	2,228
2022-03-29	18.750	19.000	18.500	18.550	13.765	1,139
2022-03-28	18.800	18.900	18.500	18.500	13.728	905
2022-03-25	18.800	18.900	18.450	18.500	13.728	909
2022-03-24	18.850	18.850	18.400	18.800	13.951	2,252

← NewerPage 19 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.