Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	36.700	37.700	36.200	36.200	33.781	1,081
2025-02-13	37.700	38.000	36.600	36.700	34.248	569
2025-02-12	37.800	38.000	36.600	36.600	34.154	588
2025-02-11	37.800	38.000	37.700	37.800	35.274	513
2025-02-10	38.500	39.100	37.500	38.000	35.461	1,078
2025-02-07	38.100	38.500	38.100	38.400	35.834	397
2025-02-06	36.500	38.300	36.500	38.000	35.461	755
2025-02-05	36.200	36.900	36.200	36.600	34.154	409
2025-02-04	36.900	37.000	36.200	36.200	33.781	510
2025-02-03	37.500	37.600	35.500	35.500	33.128	1,442
2025-01-31	37.000	38.000	36.400	38.000	35.461	5,310
2025-01-30	37.500	37.500	36.600	36.900	34.434	492
2025-01-29	37.900	38.200	36.400	37.400	34.901	134,136
2025-01-28	38.300	38.300	37.300	38.000	35.461	367
2025-01-27	38.000	38.100	36.500	36.500	34.061	590
2025-01-24	38.500	38.500	38.000	38.000	35.461	921
2025-01-23	37.900	38.500	37.900	38.500	35.927	30
2025-01-22	38.200	38.500	38.000	38.500	35.927	238
2025-01-21	38.600	38.600	37.600	38.500	35.927	1,263
2025-01-20	38.200	38.400	37.900	37.900	35.367	1,258
2025-01-17	37.400	38.200	37.400	37.900	35.367	1,664
2025-01-16	37.800	38.700	37.400	38.300	35.741	5,106
2025-01-15	38.900	39.300	37.500	39.000	36.394	1,649
2025-01-14	37.500	39.000	37.400	39.000	36.394	814
2025-01-13	38.100	39.700	38.000	38.000	35.461	1,654
2025-01-10	39.000	39.000	38.200	38.800	36.207	244
2025-01-09	39.900	39.900	39.100	39.500	36.861	116
2025-01-08	38.700	39.900	37.400	39.200	36.581	12,056
2025-01-07	40.000	40.500	39.200	39.200	36.581	937
2025-01-03	39.800	39.800	38.600	39.700	37.047	1,848
2025-01-02	41.000	41.000	39.400	39.400	36.767	4,641
2024-12-30	40.200	41.000	39.300	41.000	38.260	21,234
2024-12-27	40.900	41.000	38.600	41.000	38.260	8,278
2024-12-23	41.000	41.500	40.000	40.900	38.167	34,552
2024-12-20	39.800	41.000	39.500	41.000	38.260	21,722
2024-12-19	41.000	42.800	39.600	41.000	38.260	17,758
2024-12-18	39.600	41.000	39.600	41.000	38.260	19,772
2024-12-17	41.000	41.000	39.500	41.000	38.260	16,211
2024-12-16	41.200	42.800	39.800	41.000	38.260	31,219
2024-12-13	41.400	43.000	40.000	43.000	40.127	13,041
2024-12-12	40.500	41.600	39.100	41.500	38.727	11,012
2024-12-11	40.000	41.500	37.100	41.500	38.727	18,578
2024-12-10	38.400	40.600	36.500	40.000	37.327	7,763
2024-12-09	37.500	38.600	35.000	38.400	35.834	18,891
2024-12-06	35.100	37.800	35.100	37.600	35.087	2,955
2024-12-05	34.500	35.300	34.200	35.300	32.941	8,310
2024-12-04	35.100	35.200	34.300	34.500	32.195	653
2024-12-03	34.400	35.500	34.400	35.400	33.034	737
2024-12-02	36.000	36.100	34.200	34.400	32.101	470
2024-11-29	34.300	34.900	34.300	34.300	32.008	62
2024-11-28	34.700	34.700	34.200	34.200	31.915	106
2024-11-27	35.000	35.700	34.500	34.500	32.195	756
2024-11-26	34.800	35.700	34.500	34.500	32.195	539
2024-11-25	35.200	35.700	34.700	34.700	32.381	415
2024-11-22	35.300	35.300	34.200	35.200	32.848	675
2024-11-21	35.400	35.400	34.000	35.000	32.661	180
2024-11-20	34.400	35.000	34.400	35.000	32.661	91
2024-11-19	35.000	35.700	33.200	33.500	31.261	2,546
2024-11-18	34.400	35.100	33.600	34.100	31.821	4,941
2024-11-15	34.200	34.500	33.000	34.400	32.101	2,403

← NewerPage 8 of 21 · 1,249 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.