Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	33.700	34.100	33.100	34.000	31.728	30,325
2024-11-13	33.700	34.400	33.100	33.700	31.448	4,110
2024-11-12	34.400	34.400	33.600	34.400	32.101	4,043
2024-11-08	34.200	34.400	33.500	34.100	31.821	1,219
2024-11-07	33.400	34.400	31.600	34.200	31.915	4,234
2024-11-06	33.500	33.500	32.600	33.400	31.168	4,165
2024-11-05	33.600	33.700	32.300	33.500	31.261	421
2024-11-04	33.900	34.000	32.000	33.200	30.981	1,099
2024-10-31	33.300	34.000	32.100	33.400	31.168	1,232
2024-10-30	30.500	33.500	30.500	33.300	31.075	2,628
2024-10-29	33.000	33.900	32.800	33.500	29.946	1,715
2024-10-28	33.000	33.100	32.500	33.000	29.499	1,758
2024-10-25	32.600	33.000	32.500	32.700	29.231	5,712
2024-10-24	32.400	32.900	32.400	32.400	28.962	313
2024-10-23	33.100	33.100	32.200	32.300	28.873	19,105
2024-10-22	33.300	33.300	32.300	32.400	28.962	11,303
2024-10-21	33.900	33.900	32.800	33.000	29.499	1,010
2024-10-18	32.800	33.900	32.200	33.300	29.767	3,498
2024-10-17	32.900	32.900	32.000	32.500	29.052	2,158
2024-10-16	33.200	33.300	32.200	32.800	29.320	3,526
2024-10-15	33.000	33.300	32.500	32.800	29.320	1,637
2024-10-14	32.400	33.700	32.400	32.500	29.052	1,780
2024-10-11	31.100	32.900	31.000	32.400	28.962	3,706
2024-10-10	30.500	31.000	30.400	31.000	27.711	12,736
2024-10-09	30.600	30.700	29.700	29.800	26.638	2,985
2024-10-08	30.600	30.800	29.600	30.700	27.443	1,162
2024-10-07	30.600	30.800	29.700	30.600	27.353	1,832
2024-10-04	30.700	30.800	30.600	30.600	27.353	287
2024-10-03	30.400	30.800	29.400	30.800	27.532	4,578
2024-10-02	30.100	30.800	29.200	30.400	27.175	5,656
2024-10-01	31.000	31.500	30.400	30.400	27.175	1,029
2024-09-30	31.300	32.400	31.000	31.000	27.711	7,662
2024-09-27	30.900	31.500	30.900	31.300	27.979	12,600
2024-09-26	31.900	32.400	30.800	30.800	27.532	1,791
2024-09-25	31.400	32.400	30.700	32.000	28.605	38,644
2024-09-24	30.000	31.500	30.000	31.400	28.068	2,842
2024-09-23	28.300	30.500	28.300	29.700	26.549	4,137
2024-09-20	29.900	30.500	28.700	28.700	25.655	3,831
2024-09-19	30.000	30.400	29.800	29.900	26.728	2,015
2024-09-18	29.900	30.200	29.600	29.700	26.549	2,294
2024-09-17	29.300	30.600	29.200	29.900	26.728	16,793
2024-09-16	30.200	30.500	30.000	30.000	26.817	589
2024-09-13	30.200	30.200	30.100	30.100	26.906	928
2024-09-12	30.000	31.000	30.000	30.200	26.996	484
2024-09-11	30.800	30.800	30.000	30.000	26.817	354
2024-09-10	30.900	31.100	30.000	31.100	27.800	776
2024-09-09	30.500	31.000	30.000	30.700	27.443	1,171
2024-09-06	30.000	30.500	30.000	30.500	27.264	905
2024-09-05	30.200	30.200	29.300	29.300	26.191	127,593
2024-09-04	30.000	30.200	29.600	30.200	26.996	142
2024-09-03	29.500	30.100	29.000	30.100	26.906	1,970
2024-09-02	30.000	30.000	29.600	29.700	26.549	868
2024-08-30	28.300	30.300	28.100	30.100	26.906	46,520
2024-08-29	27.600	28.600	27.400	28.100	25.119	5,414
2024-08-28	27.400	27.900	27.300	27.400	24.493	969
2024-08-27	28.000	28.200	27.700	27.700	24.761	453
2024-08-26	28.000	28.600	27.800	28.000	25.029	1,477
2024-08-23	28.000	28.200	27.400	28.000	25.029	954
2024-08-22	27.700	28.200	27.700	28.000	25.029	2,386
2024-08-21	27.800	28.200	27.200	28.100	25.119	2,686

← NewerPage 9 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.