Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	42.600	44.000	42.600	44.000	41.060	2,089
2025-05-13	43.700	44.900	42.600	42.600	39.753	1,260
2025-05-12	44.200	45.000	43.500	43.700	40.780	2,158
2025-05-09	42.800	44.200	42.000	43.900	40.966	1,026
2025-05-08	42.000	42.800	42.000	42.800	39.940	2,016
2025-05-07	40.700	42.400	40.700	41.500	38.727	1,433
2025-05-06	41.900	42.000	40.600	40.700	37.980	81,853
2025-05-05	41.300	41.900	40.700	41.700	38.913	1,144
2025-05-02	42.600	42.600	41.700	41.700	38.913	488
2025-04-30	42.300	42.300	41.700	42.100	39.287	506
2025-04-29	40.200	42.300	40.100	42.300	39.473	4,671
2025-04-28	41.900	41.900	39.700	41.700	38.913	2,178
2025-04-25	41.200	42.000	41.000	41.900	39.100	911
2025-04-24	40.200	42.200	40.100	42.200	39.380	2,924
2025-04-23	41.800	42.400	41.500	42.400	39.567	1,694
2025-04-22	41.800	41.800	40.900	41.800	39.007	53
2025-04-17	42.500	42.500	40.900	41.900	39.100	346
2025-04-16	42.500	42.500	41.100	41.900	39.100	38
2025-04-15	42.500	42.500	40.700	42.500	39.660	1,408
2025-04-14	40.800	42.600	40.300	42.500	39.660	628
2025-04-11	41.000	41.000	40.000	40.800	38.074	13,795
2025-04-10	41.000	41.000	40.000	41.000	38.260	761
2025-04-09	40.900	41.500	40.000	40.000	37.327	2,926
2025-04-08	41.800	41.900	40.900	41.900	39.100	4,648
2025-04-07	42.500	43.000	40.000	40.000	37.327	4,573
2025-04-04	43.200	44.600	42.000	42.900	40.033	12,347
2025-04-03	43.500	43.500	41.400	43.200	40.313	1,482
2025-04-02	43.000	43.300	42.600	42.800	39.940	1,076
2025-04-01	41.900	43.700	41.600	43.000	40.127	593
2025-03-31	42.000	43.000	40.000	43.000	40.127	2,575
2025-03-28	41.000	41.900	40.100	41.900	39.100	1,194
2025-03-27	40.000	41.000	40.000	41.000	38.260	2,026
2025-03-26	40.000	40.800	39.400	40.000	37.327	995
2025-03-25	38.400	40.000	36.600	39.200	36.581	36,146
2025-03-24	37.000	38.400	36.800	38.400	35.834	1,015
2025-03-21	38.600	38.700	36.800	37.500	34.994	1,812
2025-03-20	37.500	39.000	37.500	38.300	35.741	2,300
2025-03-19	36.300	37.500	36.300	37.400	34.901	3,228
2025-03-18	36.000	36.300	35.600	36.300	33.874	26,091
2025-03-17	36.500	36.500	35.200	36.300	33.874	963
2025-03-14	36.200	36.700	36.200	36.500	34.061	341
2025-03-13	36.100	36.300	36.100	36.200	33.781	283
2025-03-12	36.700	36.700	36.000	36.700	34.248	31,905
2025-03-11	36.400	36.800	35.800	35.800	33.408	324
2025-03-10	37.200	37.300	36.200	36.400	33.968	249
2025-03-07	36.800	37.500	36.400	36.400	33.968	1,750
2025-03-06	36.600	36.900	36.300	36.600	34.154	369
2025-03-05	35.600	36.700	35.600	36.400	33.968	839
2025-03-04	36.200	36.700	35.600	36.000	33.594	603
2025-03-03	36.100	36.800	36.000	36.200	33.781	1,030
2025-02-28	35.400	38.000	35.400	37.500	34.994	464
2025-02-27	37.500	37.500	36.700	37.500	34.994	1,199
2025-02-26	36.400	37.500	35.000	37.500	34.994	3,678
2025-02-25	37.500	37.500	35.300	36.300	33.874	572
2025-02-24	35.300	36.300	35.000	35.300	32.941	2,170
2025-02-21	35.300	35.400	34.900	35.300	32.941	657
2025-02-20	34.400	35.800	34.400	34.500	32.195	1,633
2025-02-19	36.500	36.700	34.700	34.700	32.381	2,471
2025-02-18	36.200	37.100	36.000	36.000	33.594	1,477
2025-02-17	36.200	37.100	36.200	36.200	33.781	537

← NewerPage 7 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.