Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	54.000	54.000	52.200	52.800	51.435	1,011
2026-04-28	54.400	54.400	52.600	54.400	52.994	1,856
2026-04-27	54.800	55.200	53.000	54.600	53.189	804
2026-04-24	56.800	56.800	52.600	54.200	52.799	5,723
2026-04-23	51.400	56.000	51.400	54.000	52.604	202,426
2026-04-22	51.000	52.800	50.400	52.200	50.851	4,748
2026-04-21	49.800	50.800	49.800	50.200	48.902	2,121
2026-04-20	48.400	49.900	47.900	49.800	48.513	4,764
2026-04-17	48.400	48.600	47.800	48.200	46.954	812
2026-04-16	48.100	48.900	47.700	47.700	46.467	458
2026-04-15	49.100	49.100	47.300	47.700	46.467	1,699
2026-04-14	48.300	49.500	47.300	48.700	47.441	3,619
2026-04-13	47.200	49.000	47.200	48.300	47.051	3,001
2026-04-10	47.300	48.600	46.600	47.400	46.175	1,375
2026-04-09	47.000	47.400	46.800	47.400	46.175	876
2026-04-08	46.600	47.800	46.600	46.800	45.590	2,536
2026-04-07	46.500	46.500	45.000	46.100	44.908	2,156
2026-04-02	46.500	47.400	45.700	47.100	45.882	781
2026-04-01	45.000	47.400	45.000	46.600	45.395	2,822
2026-03-31	44.200	46.600	44.200	45.700	44.519	2,306
2026-03-30	44.800	45.400	42.100	45.400	44.226	2,208
2026-03-27	45.600	45.900	44.700	45.000	43.837	1,788
2026-03-26	45.400	45.400	44.300	44.300	43.155	1,167
2026-03-25	42.000	46.200	42.000	44.900	43.739	7,994
2026-03-24	43.200	43.300	42.000	43.300	42.181	4,167
2026-03-23	43.100	45.400	41.100	43.100	41.986	5,711
2026-03-20	45.600	45.600	43.800	44.000	42.863	1,500
2026-03-19	45.100	47.000	44.400	45.600	44.421	1,674
2026-03-18	47.200	47.400	45.100	45.200	44.032	1,066
2026-03-17	46.100	47.600	45.400	47.200	45.980	1,023
2026-03-16	45.400	46.100	44.700	46.100	44.908	1,072
2026-03-13	46.800	46.800	45.400	45.400	44.226	549
2026-03-12	47.500	47.500	46.600	46.600	45.395	462
2026-03-11	47.900	47.900	47.300	47.300	46.077	135
2026-03-10	47.900	48.000	47.100	47.300	46.077	671
2026-03-09	46.100	48.200	44.700	47.600	46.370	2,278
2026-03-06	47.700	47.700	45.000	46.000	44.811	4,782
2026-03-05	47.400	47.400	46.100	46.800	45.590	654
2026-03-04	45.500	48.500	45.500	47.000	45.785	3,880
2026-03-03	47.800	48.700	45.400	45.900	44.713	5,937
2026-03-02	48.800	49.500	47.500	47.800	46.564	4,623
2026-02-27	49.600	49.600	48.800	49.500	48.220	555
2026-02-26	49.000	49.700	48.200	48.600	47.344	1,663
2026-02-25	49.300	49.500	48.300	49.300	48.026	571
2026-02-24	49.700	50.000	48.500	49.300	48.026	1,531
2026-02-23	48.100	49.800	47.300	49.700	48.415	6,468
2026-02-20	49.600	50.000	48.200	48.300	47.051	5,018
2026-02-19	50.200	51.000	48.800	49.600	48.318	51,304
2026-02-18	50.800	51.400	50.400	50.400	49.097	639
2026-02-17	51.200	51.200	50.000	50.800	49.487	2,557
2026-02-16	51.200	52.000	51.200	51.800	50.461	56,429
2026-02-13	51.000	51.800	50.400	51.800	50.461	859
2026-02-12	49.400	51.200	48.600	51.200	49.876	3,048
2026-02-11	48.500	49.400	48.200	49.400	48.123	20,047
2026-02-10	48.500	48.700	48.100	48.500	47.246	26,774
2026-02-09	48.200	48.600	47.300	48.600	47.344	10,657
2026-02-06	47.700	48.200	47.100	47.800	46.564	1,317
2026-02-05	48.400	48.400	47.200	47.700	46.467	845
2026-02-04	47.800	48.500	47.200	48.400	47.149	4,037
2026-02-03	46.600	47.800	46.600	47.500	46.272	163,756

← NewerPage 3 of 21 · 1,248 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.