Amica S.A.(PL:AMC)
zł 44.10+-0.05 (+0.00%)
PL:AMC
Amica S.A. historical prices
zł 44.10
At close:+-0.05 (+0.00%)
Amica S.A. (AMC) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 44.05 | 44.30 | 43.95 | 44.10 | 44.10 | 0.00% | 2,776 | 0.31 |
| Nov 09, 2026 | 44.00 | 44.20 | 43.80 | 44.15 | 44.15 | +0.11% | 3,721 | 0.41 |
| Nov 06, 2026 | 44.00 | 44.40 | 43.80 | 44.10 | 44.10 | -0.23% | 10,783 | 1.17 |
| Nov 05, 2026 | 44.25 | 44.40 | 43.90 | 44.20 | 44.20 | +0.11% | 6,985 | 0.75 |
| Nov 04, 2026 | 44.20 | 44.45 | 44.00 | 44.15 | 44.15 | -0.11% | 3,538 | 0.37 |
| Nov 03, 2026 | 44.80 | 44.80 | 44.15 | 44.20 | 44.20 | -1.34% | 4,664 | 0.48 |
| Nov 02, 2026 | 44.80 | 44.80 | 43.90 | 44.80 | 44.80 | +0.45% | 8,486 | 0.87 |
| Oct 30, 2026 | 44.60 | 44.60 | 44.00 | 44.60 | 44.60 | +0.22% | 5,798 | 0.57 |
| Oct 29, 2026 | 44.75 | 44.75 | 44.30 | 44.50 | 44.50 | +0.11% | 3,453 | 0.33 |
| Oct 28, 2026 | 44.75 | 44.80 | 44.15 | 44.45 | 44.45 | +0.11% | 3,085 | 0.30 |
| Oct 27, 2026 | 44.75 | 44.80 | 43.90 | 44.40 | 44.40 | -0.11% | 7,452 | 0.71 |
| Oct 26, 2026 | 43.80 | 44.70 | 43.75 | 44.45 | 44.45 | +1.37% | 8,080 | 0.77 |
| Oct 23, 2026 | 44.00 | 44.10 | 43.80 | 43.85 | 43.85 | -0.57% | 9,814 | 0.94 |
| Oct 22, 2026 | 44.85 | 44.85 | 43.80 | 44.10 | 44.10 | -1.56% | 15,083 | 1.46 |
| Oct 21, 2026 | 44.85 | 44.85 | 44.50 | 44.80 | 44.80 | 0.00% | 5,704 | 0.54 |
| Oct 20, 2026 | 45.00 | 45.00 | 44.40 | 44.80 | 44.80 | -0.44% | 13,718 | 1.32 |
| Oct 19, 2026 | 45.60 | 45.60 | 44.75 | 45.00 | 45.00 | -1.21% | 9,460 | 0.89 |
| Oct 16, 2026 | 45.40 | 45.60 | 45.30 | 45.55 | 45.55 | +0.33% | 5,293 | 0.48 |
| Oct 15, 2026 | 45.30 | 45.60 | 45.30 | 45.40 | 45.40 | -0.55% | 2,884 | 0.26 |
| Oct 14, 2026 | 45.20 | 45.70 | 45.20 | 45.65 | 45.65 | +0.77% | 6,216 | 0.56 |
| Oct 13, 2026 | 45.40 | 45.60 | 44.80 | 45.30 | 45.30 | -0.66% | 27,796 | 2.53 |
| Oct 12, 2026 | 46.00 | 46.00 | 45.30 | 45.60 | 45.60 | -0.65% | 8,940 | 0.80 |
| Oct 09, 2026 | 45.80 | 46.25 | 45.75 | 45.90 | 45.90 | +0.33% | 6,556 | 0.58 |
| Oct 08, 2026 | 45.80 | 45.95 | 45.60 | 45.75 | 45.75 | -0.11% | 2,898 | 0.25 |
| Oct 07, 2026 | 45.75 | 46.05 | 45.60 | 45.80 | 45.80 | +0.11% | 9,216 | 0.80 |
| Oct 06, 2026 | 46.15 | 46.45 | 45.65 | 45.75 | 45.75 | -1.51% | 11,712 | 1.00 |
| Oct 05, 2026 | 46.25 | 46.60 | 46.10 | 46.45 | 46.45 | +0.22% | 4,934 | 0.40 |
| Oct 02, 2026 | 46.65 | 46.75 | 46.30 | 46.35 | 46.35 | -0.54% | 7,762 | 0.60 |
| Oct 01, 2026 | 47.00 | 47.00 | 46.55 | 46.60 | 46.60 | -0.85% | 2,895 | 0.21 |
| Sep 30, 2026 | 47.00 | 47.00 | 46.60 | 47.00 | 47.00 | +0.21% | 14,404 | 1.06 |
| Sep 29, 2026 | 47.35 | 47.35 | 46.60 | 46.90 | 46.90 | 0.00% | 12,577 | 0.92 |
| Sep 28, 2026 | 46.85 | 47.40 | 46.70 | 46.90 | 46.90 | -1.05% | 8,066 | 0.58 |
| Sep 25, 2026 | 47.30 | 47.40 | 46.80 | 47.40 | 47.40 | +0.21% | 13,241 | 0.96 |
| Sep 24, 2026 | 47.00 | 47.30 | 46.80 | 47.30 | 47.30 | +0.32% | 7,622 | 0.55 |
| Sep 23, 2026 | 46.90 | 47.45 | 46.70 | 47.15 | 47.15 | +0.53% | 7,572 | 0.55 |
| Sep 22, 2026 | 47.95 | 47.95 | 46.75 | 46.90 | 46.90 | -2.19% | 6,000 | 0.44 |
| Sep 21, 2026 | 47.25 | 48.00 | 46.20 | 47.95 | 47.95 | +0.95% | 12,674 | 0.92 |
| Sep 18, 2026 | 46.60 | 48.00 | 46.45 | 47.50 | 47.50 | +1.50% | 17,344 | 1.28 |
| Sep 17, 2026 | 46.30 | 46.95 | 46.30 | 46.80 | 46.80 | +0.65% | 4,197 | 0.31 |
| Sep 16, 2026 | 47.10 | 47.10 | 46.50 | 46.50 | 46.50 | -0.96% | 2,170 | 0.16 |
| Sep 15, 2026 | 46.15 | 46.95 | 45.40 | 46.95 | 46.95 | +1.40% | 17,623 | 1.30 |
| Sep 14, 2026 | 46.30 | 47.00 | 46.00 | 46.30 | 46.30 | 0.00% | 11,680 | 0.87 |
| Sep 11, 2026 | 47.25 | 47.25 | 46.30 | 46.30 | 46.30 | -1.28% | 19,009 | 1.41 |
| Sep 10, 2026 | 47.80 | 48.00 | 46.70 | 46.90 | 46.90 | -1.88% | 23,489 | 1.78 |
| Sep 09, 2026 | 48.05 | 48.40 | 47.80 | 47.80 | 47.80 | -0.52% | 5,828 | 0.44 |
| Sep 08, 2026 | 48.40 | 48.40 | 47.80 | 48.05 | 48.05 | -0.52% | 6,167 | 0.47 |
| Sep 07, 2026 | 48.50 | 48.60 | 47.95 | 48.30 | 48.30 | -0.41% | 6,772 | 0.51 |
| Sep 04, 2026 | 48.45 | 48.70 | 48.00 | 48.50 | 48.50 | +0.21% | 12,832 | 0.97 |
| Sep 03, 2026 | 48.40 | 48.40 | 47.70 | 48.40 | 48.40 | +0.62% | 15,281 | 1.16 |
| Sep 02, 2026 | 47.95 | 48.30 | 47.65 | 48.10 | 48.10 | -0.10% | 7,701 | 0.58 |
