Archicom S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 20.200 | 21.400 | 20.000 | 20.700 | 15.361 | 22,863 |
| 2021-12-27 | 20.100 | 20.100 | 19.800 | 20.000 | 14.841 | 8,330 |
| 2021-12-23 | 19.900 | 20.000 | 19.600 | 20.000 | 14.841 | 9,613 |
| 2021-12-22 | 19.400 | 19.800 | 19.400 | 19.800 | 14.693 | 1,923 |
| 2021-12-21 | 19.000 | 19.450 | 19.000 | 19.200 | 14.248 | 1,807 |
| 2021-12-20 | 18.600 | 19.000 | 17.600 | 18.900 | 14.025 | 65,207 |
| 2021-12-17 | 18.650 | 18.650 | 18.600 | 18.600 | 13.803 | 1,717 |
| 2021-12-16 | 19.000 | 19.000 | 18.650 | 18.650 | 13.840 | 152 |
| 2021-12-15 | 18.950 | 18.950 | 18.600 | 18.950 | 14.062 | 439 |
| 2021-12-14 | 19.800 | 19.800 | 17.950 | 19.000 | 14.099 | 3,730 |
| 2021-12-13 | 19.850 | 19.850 | 19.400 | 19.500 | 14.470 | 3,446 |
| 2021-12-10 | 19.900 | 19.900 | 19.400 | 19.500 | 14.470 | 7,495 |
| 2021-12-09 | 19.350 | 19.750 | 19.300 | 19.400 | 14.396 | 6,331 |
| 2021-12-08 | 19.600 | 19.600 | 19.300 | 19.300 | 14.322 | 4,287 |
| 2021-12-07 | 19.650 | 19.650 | 19.300 | 19.600 | 14.545 | 3,098 |
| 2021-12-06 | 19.400 | 19.600 | 19.400 | 19.500 | 14.470 | 20,459 |
| 2021-12-03 | 19.100 | 19.400 | 19.000 | 19.000 | 14.099 | 1,847 |
| 2021-12-02 | 18.400 | 19.100 | 18.000 | 19.100 | 14.174 | 4,038 |
| 2021-12-01 | 17.800 | 18.850 | 17.600 | 18.250 | 13.543 | 6,913 |
| 2021-11-30 | 18.100 | 18.100 | 17.400 | 17.800 | 13.209 | 3,563 |
| 2021-11-29 | 18.200 | 18.200 | 17.050 | 18.200 | 13.506 | 14,109 |
| 2021-11-26 | 18.300 | 18.450 | 18.150 | 18.200 | 13.506 | 4,118 |
| 2021-11-25 | 18.400 | 18.550 | 18.150 | 18.250 | 13.543 | 3,686 |
| 2021-11-24 | 18.800 | 19.100 | 18.400 | 18.400 | 13.654 | 3,452 |
| 2021-11-23 | 19.350 | 19.350 | 18.900 | 18.900 | 14.025 | 4,871 |
| 2021-11-22 | 20.000 | 20.000 | 18.400 | 19.100 | 14.174 | 11,446 |
| 2021-11-19 | 20.200 | 20.500 | 19.800 | 20.000 | 14.841 | 5,308 |
| 2021-11-18 | 20.600 | 20.600 | 19.600 | 20.000 | 14.841 | 5,284 |
| 2021-11-17 | 21.500 | 21.900 | 21.200 | 21.300 | 14.886 | 11,056 |
| 2021-11-16 | 22.300 | 22.500 | 21.300 | 21.500 | 15.026 | 18,231 |
| 2021-11-15 | 23.000 | 23.000 | 22.100 | 22.200 | 15.515 | 16,996 |
| 2021-11-12 | 22.200 | 23.800 | 21.800 | 22.300 | 15.585 | 28,822 |
| 2021-11-10 | 22.900 | 22.900 | 21.800 | 21.900 | 15.305 | 76,211 |
| 2021-11-09 | 23.000 | 23.300 | 22.700 | 22.700 | 15.864 | 6,101 |
| 2021-11-08 | 23.200 | 23.200 | 22.700 | 23.000 | 16.074 | 3,831 |
| 2021-11-05 | 23.400 | 23.400 | 22.500 | 22.900 | 16.004 | 8,091 |
| 2021-11-04 | 23.800 | 23.800 | 23.300 | 23.400 | 16.354 | 15,462 |
| 2021-11-03 | 23.600 | 23.800 | 23.400 | 23.400 | 16.354 | 3,088 |
| 2021-11-02 | 23.900 | 24.000 | 23.500 | 23.500 | 16.423 | 9,052 |
| 2021-10-29 | 23.500 | 23.500 | 23.200 | 23.300 | 16.284 | 4,889 |
| 2021-10-28 | 24.000 | 24.000 | 23.500 | 23.500 | 16.423 | 3,241 |
| 2021-10-27 | 24.400 | 24.400 | 23.600 | 23.900 | 16.703 | 5,886 |
| 2021-10-26 | 24.300 | 24.500 | 24.000 | 24.400 | 17.052 | 4,557 |
| 2021-10-25 | 23.600 | 24.300 | 23.500 | 24.300 | 16.983 | 19,294 |
| 2021-10-22 | 23.200 | 23.800 | 23.200 | 23.700 | 16.563 | 7,872 |
| 2021-10-21 | 22.600 | 23.100 | 22.600 | 23.100 | 16.144 | 5,333 |
← NewerPage 21 of 21 · 1,246 trading days
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.