Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	18.850	18.850	18.400	18.800	13.951	2,252
2022-03-23	18.750	18.900	18.400	18.850	13.988	8,262
2022-03-22	18.400	18.700	18.400	18.550	13.765	3,788
2022-03-21	18.150	18.750	18.150	18.250	13.543	4,288
2022-03-18	18.950	19.000	18.400	18.450	13.691	9,031
2022-03-17	18.900	18.900	18.500	18.500	13.728	931
2022-03-16	18.500	18.900	18.200	18.900	14.025	2,762
2022-03-15	18.550	18.650	18.000	18.600	13.803	6,573
2022-03-14	18.500	19.100	18.500	18.550	13.765	567
2022-03-11	18.350	19.350	17.650	18.500	13.728	2,425
2022-03-10	18.300	18.350	18.150	18.150	13.469	1,699
2022-03-09	18.000	18.350	17.900	18.300	13.580	1,749
2022-03-08	18.900	18.900	18.000	18.000	13.357	4,410
2022-03-07	19.200	19.400	18.400	18.750	13.914	3,159
2022-03-04	19.400	19.400	19.000	19.200	14.248	255
2022-03-03	18.800	19.400	18.300	19.400	14.396	3,823
2022-03-02	18.750	19.000	18.450	18.800	13.951	2,362
2022-03-01	18.450	18.800	18.450	18.800	13.951	5,169
2022-02-28	18.250	18.300	18.150	18.200	13.506	1,701
2022-02-25	17.500	18.100	17.500	17.900	13.283	4,302
2022-02-24	17.650	18.200	17.100	17.500	12.986	7,526
2022-02-23	18.250	18.250	17.700	18.200	13.506	1,050
2022-02-22	17.650	18.400	17.650	17.700	13.135	3,095
2022-02-21	18.500	18.500	17.950	17.950	13.320	2,006
2022-02-18	18.300	18.700	18.150	18.500	13.728	1,027
2022-02-17	18.400	18.400	18.200	18.200	13.506	534
2022-02-16	18.700	18.700	18.000	18.000	13.357	13,827
2022-02-15	18.400	18.400	17.900	18.250	13.543	4,870
2022-02-14	18.700	19.200	17.800	18.300	13.580	84,682
2022-02-11	18.950	19.000	18.050	18.450	13.691	8,741
2022-02-10	19.450	19.800	18.950	18.950	14.062	3,705
2022-02-09	19.450	19.450	19.300	19.350	14.359	307
2022-02-08	19.800	20.300	19.250	19.300	14.322	3,740
2022-02-07	20.000	20.200	19.050	19.800	14.693	4,000
2022-02-04	19.700	20.100	19.450	20.100	14.916	1,098
2022-02-03	20.000	20.000	19.500	19.600	14.545	3,601
2022-02-02	19.700	20.100	19.700	20.000	14.841	1,681
2022-02-01	19.100	19.400	19.100	19.400	14.396	2,381
2022-01-31	19.000	19.300	18.400	18.800	13.951	50,263
2022-01-28	19.200	19.900	18.800	18.800	13.951	2,399
2022-01-27	19.500	19.500	19.100	19.300	14.322	1,586
2022-01-26	19.800	19.800	19.500	19.500	14.470	30,919
2022-01-25	19.600	19.900	19.000	19.700	14.619	1,581
2022-01-24	20.800	21.200	19.700	19.700	14.619	5,250
2022-01-21	21.300	21.400	20.500	21.000	15.583	2,086
2022-01-20	21.400	21.400	20.600	21.200	15.732	1,199
2022-01-19	21.000	21.400	21.000	21.000	15.583	1,020
2022-01-18	20.500	21.000	20.500	20.900	15.509	774
2022-01-17	20.800	20.800	20.400	20.500	15.212	803
2022-01-14	21.200	21.200	20.500	20.800	15.435	366
2022-01-13	21.200	21.400	20.800	21.200	15.732	1,092
2022-01-12	21.200	21.500	21.000	21.000	15.583	2,830
2022-01-11	20.600	21.000	20.200	21.000	15.583	1,120
2022-01-10	20.900	21.500	20.700	20.700	15.361	1,506
2022-01-07	21.100	21.200	20.900	20.900	15.509	665
2022-01-05	21.000	21.200	20.900	21.200	15.732	661
2022-01-04	21.200	21.200	20.900	21.000	15.583	965
2022-01-03	21.000	21.400	20.900	20.900	15.509	1,060
2021-12-30	21.300	21.300	20.600	20.800	15.435	101,941
2021-12-29	21.000	21.400	21.000	21.300	15.806	4,239

← NewerPage 20 of 21 · 1,251 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.