Archicom S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.700	50.200	49.200	50.200	50.200	473
2026-10-15	49.900	50.000	49.100	49.100	49.100	465
2026-10-14	49.600	50.000	49.000	49.100	49.100	965
2026-10-13	49.900	50.000	49.100	49.600	49.600	319
2026-10-12	50.600	51.000	49.100	49.500	49.500	1,444
2026-10-09	50.400	51.000	49.800	50.400	50.400	1,801
2026-10-08	50.200	51.200	49.200	50.400	50.400	2,633
2026-10-07	50.200	51.600	49.500	50.200	50.200	622
2026-10-06	49.500	51.600	49.500	50.800	50.800	1,876
2026-10-05	49.100	49.900	49.100	49.500	49.500	2,312
2026-10-02	49.600	49.600	48.600	48.700	48.700	605
2026-10-01	48.800	49.700	48.500	49.500	49.500	1,502
2026-09-30	49.200	49.500	48.800	48.800	48.800	907
2026-09-29	50.200	51.200	49.000	49.700	49.700	5,172
2026-09-28	49.600	51.400	49.500	50.200	50.200	2,126
2026-09-25	51.000	52.000	50.600	51.400	51.400	2,313
2026-09-24	50.800	51.600	49.000	51.600	51.600	4,029
2026-09-23	48.400	49.900	48.400	49.900	49.900	1,497
2026-09-22	49.400	49.600	48.400	49.600	49.600	1,793
2026-09-21	48.300	49.300	47.500	49.300	49.300	1,639
2026-09-18	49.800	49.800	48.400	48.500	48.500	2,160
2026-09-17	49.800	49.900	48.600	49.800	49.800	2,479
2026-09-16	49.900	49.900	49.000	49.800	49.800	1,020
2026-09-15	49.500	50.200	49.000	49.900	49.900	3,406
2026-09-14	51.000	51.800	49.700	49.700	49.700	2,224
2026-09-11	51.600	51.800	51.000	51.000	51.000	163
2026-09-10	51.400	51.800	51.000	51.600	51.600	969
2026-09-09	50.200	52.000	50.200	50.600	50.600	2,836
2026-09-08	50.200	51.400	49.700	50.200	50.200	559
2026-09-07	51.800	51.800	49.600	50.800	50.800	2,025
2026-09-04	52.000	52.400	50.800	51.800	51.800	2,063
2026-09-03	50.600	52.000	50.400	51.800	51.800	3,382
2026-09-02	51.000	51.000	50.800	50.800	50.800	2,603
2026-09-01	52.600	52.600	51.400	51.400	51.400	795
2026-08-31	52.000	52.000	51.000	52.000	52.000	2,512
2026-08-28	52.400	52.400	50.800	52.400	52.400	1,252
2026-08-27	52.000	52.200	51.000	52.200	52.200	1,677
2026-08-26	51.800	52.800	51.000	52.600	52.600	986
2026-08-25	51.200	51.800	51.000	51.800	51.800	374
2026-08-24	51.600	52.600	51.200	51.200	51.200	394
2026-08-21	52.600	52.600	51.600	51.600	51.600	829
2026-08-20	52.600	53.800	52.000	52.600	52.600	1,969
2026-08-19	52.800	53.800	52.600	52.600	52.600	2,021
2026-08-18	53.000	53.000	52.600	52.600	52.600	201
2026-08-17	54.000	54.000	52.800	54.000	54.000	314
2026-08-14	54.200	54.400	53.000	54.000	54.000	2,028
2026-08-13	53.000	54.800	52.400	53.000	53.000	3,807
2026-08-12	51.400	54.000	51.400	53.000	53.000	8,884
2026-08-11	51.600	52.000	51.200	51.400	51.400	1,335
2026-08-10	52.000	52.600	51.800	51.800	51.800	347
2026-08-07	52.600	52.600	52.000	52.000	52.000	258
2026-08-06	52.000	52.800	52.000	52.400	52.400	1,083
2026-08-05	52.800	52.800	52.000	52.000	52.000	364
2026-08-04	52.800	52.800	52.000	52.600	52.600	1,513
2026-08-03	51.600	52.800	51.400	52.800	52.800	1,793
2026-07-31	51.600	52.800	51.600	51.600	51.600	357
2026-07-30	52.000	52.600	51.600	52.600	52.600	942
2026-07-29	51.600	53.200	51.600	52.400	52.400	1,655
2026-07-28	52.000	52.200	51.600	51.600	51.600	206
2026-07-27	52.000	52.000	51.400	51.800	51.800	531

Page 1 of 5 · 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.