Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	51.400	52.000	51.400	52.000	52.000	145
2026-07-23	52.600	52.600	51.400	51.800	51.800	465
2026-07-22	52.200	52.600	51.600	52.600	52.600	2,201
2026-07-21	51.200	52.000	51.200	52.000	52.000	2,124
2026-07-20	52.800	53.000	51.800	51.800	51.800	969
2026-07-17	53.800	53.800	52.000	52.200	52.200	1,041
2026-07-16	51.800	54.800	51.800	53.800	53.800	4,118
2026-07-15	56.200	56.800	55.400	56.400	54.942	6,351
2026-07-14	56.600	56.600	55.400	55.400	53.968	2,218
2026-07-13	56.000	57.600	55.400	55.400	53.968	4,310
2026-07-10	55.000	57.400	54.800	55.800	54.358	44,537
2026-07-09	53.800	54.800	53.000	54.800	53.383	998
2026-07-08	53.200	53.800	52.800	53.800	52.409	1,403
2026-07-07	52.800	53.200	52.600	52.600	51.240	584
2026-07-06	52.600	53.000	51.600	52.400	51.045	2,731
2026-07-03	53.000	53.000	51.400	52.000	50.656	567
2026-07-02	51.600	53.600	50.800	52.000	50.656	7,276
2026-07-01	51.600	51.600	50.600	50.600	49.292	308
2026-06-30	51.200	52.000	51.200	51.200	49.876	1,278
2026-06-29	51.600	52.400	51.000	51.200	49.876	735
2026-06-26	50.200	51.600	50.200	50.600	49.292	1,722
2026-06-25	50.200	52.400	50.200	50.200	48.902	1,722
2026-06-24	53.000	53.000	50.000	50.200	48.902	1,384
2026-06-23	53.600	53.600	51.000	53.000	51.630	4,482
2026-06-22	54.600	54.600	52.400	53.600	52.214	502
2026-06-19	53.200	54.800	52.600	52.600	51.240	2,592
2026-06-18	52.600	53.000	52.000	53.000	51.630	173
2026-06-17	52.400	52.600	51.400	52.600	51.240	1,950
2026-06-16	51.600	52.200	50.800	52.200	50.851	1,846
2026-06-15	53.200	53.200	50.800	50.800	49.487	3,106
2026-06-12	52.000	53.000	51.400	53.000	51.630	1,750
2026-06-11	53.200	53.200	51.600	51.800	50.461	211
2026-06-10	53.200	53.200	52.000	52.400	51.045	648
2026-06-09	53.800	53.800	52.800	52.800	51.435	189
2026-06-08	53.800	53.800	51.800	53.800	52.409	1,713
2026-06-05	52.600	53.400	51.600	53.400	52.020	1,253
2026-06-03	53.400	53.400	51.800	52.600	51.240	387
2026-06-02	52.800	53.400	52.200	53.400	52.020	2,290
2026-06-01	52.200	54.000	51.400	52.800	51.435	5,461
2026-05-29	51.600	52.800	51.600	52.200	50.851	806
2026-05-28	52.000	53.200	51.800	52.600	51.240	1,298
2026-05-27	53.800	54.000	52.200	52.200	50.851	2,580
2026-05-26	53.000	55.000	52.800	53.800	52.409	6,029
2026-05-25	53.600	54.000	52.600	52.800	51.435	5,261
2026-05-22	53.000	53.800	51.800	53.800	52.409	2,109
2026-05-21	52.800	53.000	51.600	51.800	50.461	759
2026-05-20	52.000	52.600	51.600	52.000	50.656	982
2026-05-19	51.600	53.000	50.600	52.000	50.656	2,840
2026-05-18	52.000	53.600	50.600	51.800	50.461	3,973
2026-05-15	53.400	53.400	51.400	52.000	50.656	3,555
2026-05-14	53.600	53.800	52.600	53.000	51.630	8,243
2026-05-13	53.600	54.000	52.600	52.600	51.240	1,169
2026-05-12	54.400	56.000	53.000	53.600	52.214	897
2026-05-11	53.400	55.800	53.400	54.800	53.383	685
2026-05-08	56.000	56.200	53.600	53.600	52.214	1,850
2026-05-07	54.600	56.600	54.400	54.400	52.994	1,808
2026-05-06	52.200	54.600	52.200	54.400	52.994	3,086
2026-05-05	52.800	53.600	51.000	53.600	52.214	1,111
2026-05-04	53.200	54.000	50.600	53.200	51.825	2,113
2026-04-30	52.600	54.000	52.000	52.200	50.851	1,065

← NewerPage 2 of 5 · 249 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.