Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	46.600	47.800	46.600	47.500	46.272	163,756
2026-02-02	47.200	47.600	46.200	46.500	45.298	43,205
2026-01-30	47.100	47.100	46.200	47.000	45.785	1,360
2026-01-29	48.000	48.000	45.600	47.300	46.077	8,859
2026-01-28	48.000	48.000	47.100	48.000	46.759	2,138
2026-01-27	47.900	48.000	47.200	48.000	46.759	1,544
2026-01-26	47.400	48.400	47.000	47.900	46.662	2,667
2026-01-23	47.500	48.500	47.300	47.300	46.077	16,077
2026-01-22	47.800	48.400	47.300	48.000	46.759	2,658
2026-01-21	48.400	48.400	47.300	47.800	46.564	711
2026-01-20	48.100	48.200	47.100	48.200	46.954	4,059
2026-01-19	48.500	48.500	48.100	48.200	46.954	3,140
2026-01-16	48.400	48.800	48.100	48.500	47.246	5,718
2026-01-15	48.000	48.900	47.900	48.400	47.149	1,383
2026-01-14	49.400	49.400	47.900	48.500	47.246	3,489
2026-01-13	48.500	48.500	48.300	48.500	47.246	11,023
2026-01-12	48.100	49.400	47.600	48.400	47.149	22,642
2026-01-09	48.500	48.500	46.900	48.500	47.246	17,623
2026-01-08	48.500	48.500	47.600	47.900	46.662	8,435
2026-01-07	48.500	49.200	48.300	48.300	47.051	25,027
2026-01-05	47.300	49.600	47.300	48.500	47.246	12,652
2026-01-02	45.500	48.000	45.500	47.200	45.980	15,665
2025-12-30	45.500	45.500	44.000	44.900	43.739	21,477
2025-12-29	44.400	47.800	44.400	44.600	43.447	18,368
2025-12-23	44.800	44.800	44.000	44.100	42.960	3,956
2025-12-22	44.500	44.900	44.100	44.100	42.960	6,536
2025-12-19	44.000	44.500	44.000	44.300	43.155	2,332
2025-12-18	45.000	45.000	44.000	44.000	42.863	9,047
2025-12-17	44.500	44.500	44.000	44.200	43.057	5,605
2025-12-16	44.500	44.900	43.700	44.000	42.863	5,922
2025-12-15	44.000	44.700	43.100	44.500	43.350	4,286
2025-12-12	44.500	44.500	43.600	44.000	42.863	987
2025-12-11	44.500	44.500	43.200	44.500	43.350	5,617
2025-12-10	44.500	45.000	44.100	45.000	43.837	3,807
2025-12-09	43.600	44.600	43.600	44.600	43.447	2,800
2025-12-08	45.000	45.600	43.200	44.500	43.350	12,756
2025-12-05	45.300	45.500	44.400	44.500	43.350	3,399
2025-12-04	45.400	46.000	45.400	45.400	44.226	875
2025-12-03	46.000	46.000	45.300	46.000	44.811	2,129
2025-12-02	46.000	46.000	45.400	46.000	44.811	14,772
2025-12-01	45.400	46.700	45.400	46.000	44.811	2,089
2025-11-28	45.200	46.000	45.200	46.000	44.811	1,253
2025-11-27	45.600	46.900	45.000	45.000	43.837	8,403
2025-11-26	46.200	46.500	45.100	45.600	44.421	20,173
2025-11-25	47.000	48.000	45.100	46.500	45.298	6,605
2025-11-24	47.500	47.500	46.600	47.500	46.272	1,841
2025-11-21	47.700	47.700	47.300	47.300	46.077	2,144
2025-11-20	48.300	48.800	47.400	47.700	46.467	2,430
2025-11-19	48.400	48.400	47.300	48.400	47.149	145
2025-11-18	47.700	48.400	47.000	48.400	47.149	778
2025-11-17	47.600	48.700	47.500	48.500	47.246	823
2025-11-14	48.800	48.800	47.500	48.700	47.441	794
2025-11-13	48.700	48.800	48.000	48.000	46.759	2,106
2025-11-12	48.000	48.800	47.900	48.000	46.759	2,421
2025-11-10	48.000	48.000	47.700	48.000	46.759	580
2025-11-07	47.400	48.500	47.400	48.000	46.759	1,241
2025-11-06	47.200	48.000	47.200	47.500	46.272	140
2025-11-05	48.800	48.800	47.200	47.200	45.980	1,065
2025-11-04	46.500	50.000	46.500	46.800	45.590	1,542
2025-11-03	46.300	46.400	45.900	46.000	44.811	150

← NewerPage 4 of 21 · 1,246 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.