Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	46.200	46.700	45.000	45.900	44.713	9,919
2025-10-30	45.000	46.300	44.600	45.300	44.129	2,745
2025-10-29	46.400	47.000	45.400	45.400	44.226	3,624
2025-10-28	46.500	47.200	45.700	46.000	44.811	1,240
2025-10-27	46.700	46.800	45.000	46.500	45.298	6,400
2025-10-24	45.000	46.700	45.000	46.300	45.103	4,634
2025-10-23	45.500	46.900	44.600	44.600	43.447	4,406
2025-10-22	46.200	46.300	46.000	46.000	44.811	35,212
2025-10-21	44.500	46.300	44.500	46.000	44.811	26,822
2025-10-20	45.100	45.800	44.300	44.900	43.739	1,588
2025-10-17	43.800	45.000	43.600	45.000	43.837	2,093
2025-10-16	45.200	45.200	44.100	44.200	43.057	1,301
2025-10-15	44.000	45.300	43.900	44.700	43.545	975
2025-10-14	45.000	45.000	42.500	43.800	42.668	2,105
2025-10-13	47.000	47.400	44.200	44.800	43.642	7,067
2025-10-10	47.200	47.400	45.200	47.400	46.175	809
2025-10-09	47.300	47.300	46.100	47.200	45.980	168
2025-10-08	47.100	48.400	46.200	46.400	45.201	2,251
2025-10-07	48.500	48.500	46.100	47.100	45.882	2,547
2025-10-06	48.500	48.500	48.300	48.300	47.051	451
2025-10-03	50.000	50.000	47.600	48.500	47.246	1,861
2025-10-02	50.000	50.000	48.500	49.100	47.831	592
2025-10-01	50.000	50.000	47.300	50.000	48.707	3,181
2025-09-30	49.000	50.000	47.600	50.000	48.707	1,189
2025-09-29	48.700	49.000	47.500	49.000	47.733	480
2025-09-26	46.600	48.900	46.600	48.800	47.539	455
2025-09-25	50.000	50.000	48.000	48.000	46.759	688
2025-09-24	49.200	49.900	49.000	49.000	47.733	143
2025-09-23	50.400	52.000	48.400	49.200	47.928	1,654
2025-09-22	49.700	52.600	48.400	49.500	48.220	2,231
2025-09-19	46.600	49.300	45.300	49.300	48.026	11,242
2025-09-18	45.900	46.500	45.400	46.500	45.298	235
2025-09-17	46.000	46.400	44.900	45.300	44.129	461
2025-09-16	44.500	46.500	44.500	45.200	44.032	3,090
2025-09-15	45.800	45.900	44.500	45.900	44.713	520
2025-09-12	44.700	45.900	42.700	44.500	43.350	1,077
2025-09-11	46.200	46.600	44.200	46.600	43.486	5,353
2025-09-10	46.000	46.200	45.200	46.200	43.113	4,090
2025-09-09	45.700	46.400	45.500	46.400	43.299	3,244
2025-09-08	46.300	46.900	45.600	45.700	42.646	2,217
2025-09-05	47.900	47.900	46.400	46.700	43.579	945
2025-09-04	48.200	48.200	46.600	47.900	44.699	2,122
2025-09-03	48.700	48.700	48.200	48.200	44.979	357
2025-09-02	47.900	48.800	46.000	48.800	45.539	1,096
2025-09-01	46.000	47.500	45.900	47.500	44.326	2,066
2025-08-29	48.600	48.600	47.000	47.000	43.859	9,850
2025-08-28	47.700	47.900	47.600	47.700	44.513	105
2025-08-27	48.800	48.800	47.500	47.700	44.513	3,827
2025-08-26	48.900	48.900	47.700	48.900	45.632	688
2025-08-25	48.800	49.000	47.500	49.000	45.726	1,189
2025-08-22	48.800	48.800	47.800	48.800	45.539	101
2025-08-21	48.900	48.900	47.500	47.700	44.513	1,199
2025-08-20	48.200	49.200	47.300	48.900	45.632	609
2025-08-19	48.000	49.800	48.000	49.000	45.726	1,608
2025-08-18	48.900	48.900	48.000	48.000	44.793	1,436
2025-08-14	48.400	49.000	47.300	48.900	45.632	794
2025-08-13	48.200	48.400	47.100	48.000	44.793	1,734
2025-08-12	48.300	48.500	48.000	48.200	44.979	72
2025-08-11	48.200	48.500	47.000	48.500	45.259	1,348
2025-08-08	48.200	48.200	47.000	48.200	44.979	363

← NewerPage 5 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.