Amica Spolka Akcyjna AMC
GPW · Poland · Consumer Durables
PLN 46.60-0.40 (-0.85%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 46.60 | -0.85% | PLN 47.00 | PLN 47.00 | PLN 46.55 | 2.90K |
| 2026-09-30 | PLN 47.00 | +0.21% | PLN 47.00 | PLN 47.00 | PLN 46.60 | 14.40K |
| 2026-09-29 | PLN 46.90 | 0.00% | PLN 47.35 | PLN 47.35 | PLN 46.60 | 12.58K |
| 2026-09-28 | PLN 46.90 | -1.05% | PLN 46.85 | PLN 47.40 | PLN 46.70 | 8.07K |
| 2026-09-25 | PLN 47.40 | +0.21% | PLN 47.30 | PLN 47.40 | PLN 46.80 | 13.24K |
| 2026-09-24 | PLN 47.30 | +0.32% | PLN 47.00 | PLN 47.30 | PLN 46.80 | 7.62K |
| 2026-09-23 | PLN 47.15 | +0.53% | PLN 46.90 | PLN 47.45 | PLN 46.70 | 7.57K |
| 2026-09-22 | PLN 46.90 | -2.19% | PLN 47.95 | PLN 47.95 | PLN 46.75 | 6.00K |
| 2026-09-21 | PLN 47.95 | +0.95% | PLN 47.25 | PLN 48.00 | PLN 46.20 | 12.67K |
| 2026-09-18 | PLN 47.50 | +1.50% | PLN 46.60 | PLN 48.00 | PLN 46.45 | 17.34K |
| 2026-09-17 | PLN 46.80 | +0.65% | PLN 46.30 | PLN 46.95 | PLN 46.30 | 4.20K |
| 2026-09-16 | PLN 46.50 | -0.96% | PLN 47.10 | PLN 47.10 | PLN 46.50 | 2.17K |
| 2026-09-15 | PLN 46.95 | +1.40% | PLN 46.15 | PLN 46.95 | PLN 45.40 | 17.62K |
| 2026-09-14 | PLN 46.30 | 0.00% | PLN 46.30 | PLN 47.00 | PLN 46.00 | 11.68K |
| 2026-09-11 | PLN 46.30 | -1.28% | PLN 47.25 | PLN 47.25 | PLN 46.30 | 19.01K |
| 2026-09-10 | PLN 46.90 | -1.88% | PLN 47.80 | PLN 48.00 | PLN 46.70 | 23.49K |
| 2026-09-09 | PLN 47.80 | -0.52% | PLN 48.05 | PLN 48.40 | PLN 47.80 | 5.83K |
| 2026-09-08 | PLN 48.05 | -0.52% | PLN 48.40 | PLN 48.40 | PLN 47.80 | 6.17K |
| 2026-09-07 | PLN 48.30 | -0.41% | PLN 48.50 | PLN 48.60 | PLN 47.95 | 6.77K |
| 2026-09-04 | PLN 48.50 | +0.21% | PLN 48.45 | PLN 48.70 | PLN 48.00 | 12.83K |
| 2026-09-03 | PLN 48.40 | +0.62% | PLN 48.40 | PLN 48.40 | PLN 47.70 | 15.28K |
| 2026-09-02 | PLN 48.10 | -0.10% | PLN 47.95 | PLN 48.30 | PLN 47.65 | 7.70K |
| 2026-09-01 | PLN 48.15 | -1.83% | PLN 49.40 | PLN 49.40 | PLN 47.75 | 8.67K |
| 2026-08-31 | PLN 49.05 | -0.10% | PLN 49.55 | PLN 49.55 | PLN 48.90 | 6.65K |
| 2026-08-28 | PLN 49.10 | -1.31% | PLN 49.85 | PLN 49.85 | PLN 49.10 | 3.64K |
| 2026-08-27 | PLN 49.75 | -0.30% | PLN 50.10 | PLN 50.10 | PLN 49.00 | 8.19K |
| 2026-08-26 | PLN 49.90 | +0.20% | PLN 50.00 | PLN 50.30 | PLN 49.60 | 8.23K |
| 2026-08-25 | PLN 49.80 | +1.94% | PLN 48.90 | PLN 49.90 | PLN 48.90 | 19.30K |
| 2026-08-24 | PLN 48.85 | +0.72% | PLN 48.50 | PLN 48.85 | PLN 48.05 | 8.49K |
| 2026-08-21 | PLN 48.50 | +0.73% | PLN 48.15 | PLN 48.50 | PLN 47.85 | 6.04K |
| 2026-08-20 | PLN 48.15 | +0.84% | PLN 48.35 | PLN 48.35 | PLN 47.75 | 4.76K |
| 2026-08-19 | PLN 47.75 | -2.15% | PLN 48.40 | PLN 48.55 | PLN 47.50 | 13.56K |
| 2026-08-18 | PLN 48.80 | +0.51% | PLN 48.95 | PLN 48.95 | PLN 48.25 | 5.54K |
| 2026-08-17 | PLN 48.55 | -2.12% | PLN 50.20 | PLN 50.20 | PLN 48.55 | 7.27K |
| 2026-08-14 | PLN 49.60 | -0.80% | PLN 49.75 | PLN 50.30 | PLN 49.60 | 3.05K |
| 2026-08-13 | PLN 50.00 | -1.38% | PLN 50.80 | PLN 50.90 | PLN 49.75 | 10.27K |
| 2026-08-12 | PLN 50.70 | +0.20% | PLN 50.60 | PLN 50.80 | PLN 49.95 | 10.24K |
| 2026-08-11 | PLN 50.60 | +2.64% | PLN 49.00 | PLN 50.70 | PLN 49.00 | 23.51K |
| 2026-08-10 | PLN 49.30 | -0.20% | PLN 49.40 | PLN 49.40 | PLN 48.10 | 11.14K |
| 2026-08-07 | PLN 49.40 | +0.51% | PLN 49.15 | PLN 49.45 | PLN 48.70 | 18.37K |
| 2026-08-06 | PLN 49.15 | +1.34% | PLN 48.80 | PLN 49.45 | PLN 48.45 | 15.34K |
| 2026-08-05 | PLN 48.50 | -0.92% | PLN 49.05 | PLN 49.10 | PLN 48.10 | 13.75K |
| 2026-08-04 | PLN 48.95 | +2.30% | PLN 47.90 | PLN 48.95 | PLN 47.75 | 33.68K |
| 2026-08-03 | PLN 47.85 | +1.48% | PLN 47.20 | PLN 48.25 | PLN 47.20 | 11.93K |
| 2026-07-31 | PLN 47.15 | -0.42% | PLN 47.40 | PLN 47.40 | PLN 46.85 | 5.93K |
| 2026-07-30 | PLN 47.35 | +0.74% | PLN 47.00 | PLN 47.40 | PLN 46.85 | 8.99K |
| 2026-07-29 | PLN 47.00 | -0.32% | PLN 47.45 | PLN 47.60 | PLN 46.85 | 9.20K |
| 2026-07-28 | PLN 47.15 | -0.21% | PLN 47.25 | PLN 47.30 | PLN 46.65 | 11.27K |
| 2026-07-27 | PLN 47.25 | +2.05% | PLN 46.30 | PLN 47.45 | PLN 46.30 | 5.93K |
| 2026-07-24 | PLN 46.30 | -1.28% | PLN 46.90 | PLN 46.90 | PLN 46.30 | 14.82K |
| 2026-07-23 | PLN 46.90 | -0.32% | PLN 47.00 | PLN 47.30 | PLN 46.75 | 9.33K |
| 2026-07-22 | PLN 47.05 | -1.88% | PLN 47.95 | PLN 48.00 | PLN 46.45 | 20.15K |
| 2026-07-21 | PLN 47.95 | -1.54% | PLN 48.70 | PLN 48.70 | PLN 46.95 | 35.43K |
| 2026-07-20 | PLN 48.70 | -1.42% | PLN 49.25 | PLN 49.25 | PLN 48.55 | 6.59K |
| 2026-07-17 | PLN 49.40 | +1.33% | PLN 48.75 | PLN 49.40 | PLN 48.10 | 7.83K |
| 2026-07-16 | PLN 48.75 | -0.10% | PLN 49.40 | PLN 49.40 | PLN 47.50 | 16.57K |
| 2026-07-15 | PLN 48.80 | +2.74% | PLN 47.55 | PLN 49.80 | PLN 47.50 | 22.59K |
| 2026-07-14 | PLN 47.50 | -0.42% | PLN 47.70 | PLN 47.70 | PLN 47.30 | 11.82K |
| 2026-07-13 | PLN 47.70 | -0.62% | PLN 47.95 | PLN 47.95 | PLN 47.30 | 15.26K |
| 2026-07-10 | PLN 48.00 | -0.41% | PLN 48.30 | PLN 48.30 | PLN 47.70 | 14.34K |
| 2026-07-09 | PLN 48.20 | +0.52% | PLN 48.15 | PLN 48.45 | PLN 47.55 | 24.91K |
| 2026-07-08 | PLN 47.95 | -2.74% | PLN 49.15 | PLN 49.30 | PLN 47.30 | 46.32K |
| 2026-07-07 | PLN 49.30 | -6.98% | PLN 50.90 | PLN 51.00 | PLN 49.15 | 47.17K |
| 2026-07-06 | PLN 53.00 | +0.19% | PLN 53.00 | PLN 53.70 | PLN 52.50 | 39.86K |
| 2026-07-03 | PLN 52.90 | +1.34% | PLN 52.50 | PLN 52.90 | PLN 52.20 | 15.60K |
| 2026-07-02 | PLN 52.20 | +0.38% | PLN 52.50 | PLN 52.80 | PLN 52.10 | 17.52K |
| 2026-07-01 | PLN 52.00 | -0.95% | PLN 52.60 | PLN 53.50 | PLN 51.00 | 18.11K |
| 2026-06-30 | PLN 52.50 | +2.74% | PLN 51.50 | PLN 52.60 | PLN 51.00 | 9.49K |
| 2026-06-29 | PLN 51.10 | -0.39% | PLN 51.50 | PLN 51.50 | PLN 50.90 | 4.30K |
| 2026-06-26 | PLN 51.30 | 0.00% | PLN 51.30 | PLN 51.50 | PLN 51.00 | 6.17K |
| 2026-06-25 | PLN 51.30 | 0.00% | PLN 51.60 | PLN 51.60 | PLN 51.00 | 6.83K |
| 2026-06-24 | PLN 51.30 | +0.59% | PLN 51.40 | PLN 51.50 | PLN 50.70 | 11.10K |
| 2026-06-23 | PLN 51.00 | -0.58% | PLN 51.40 | PLN 51.40 | PLN 50.90 | 4.41K |
| 2026-06-22 | PLN 51.30 | +0.20% | PLN 51.30 | PLN 51.60 | PLN 50.90 | 7.92K |
| 2026-06-19 | PLN 51.20 | -0.97% | PLN 51.50 | PLN 51.80 | PLN 50.90 | 7.64K |
| 2026-06-18 | PLN 51.70 | +0.19% | PLN 51.60 | PLN 52.10 | PLN 51.20 | 9.81K |
| 2026-06-17 | PLN 51.60 | -0.19% | PLN 51.80 | PLN 52.50 | PLN 51.20 | 6.82K |
| 2026-06-16 | PLN 51.70 | +0.58% | PLN 51.70 | PLN 52.00 | PLN 51.30 | 17.04K |
| 2026-06-15 | PLN 51.40 | 0.00% | PLN 52.00 | PLN 52.10 | PLN 51.00 | 8.61K |
| 2026-06-12 | PLN 51.40 | +1.18% | PLN 51.10 | PLN 51.70 | PLN 50.90 | 10.33K |
| 2026-06-11 | PLN 50.80 | -0.78% | PLN 51.30 | PLN 51.50 | PLN 50.70 | 3.80K |
| 2026-06-10 | PLN 51.20 | -0.78% | PLN 51.80 | PLN 51.90 | PLN 50.70 | 10.49K |
| 2026-06-09 | PLN 51.60 | +0.39% | PLN 51.50 | PLN 52.00 | PLN 50.80 | 6.29K |
| 2026-06-08 | PLN 51.40 | -0.96% | PLN 52.00 | PLN 52.00 | PLN 50.70 | 16.62K |
| 2026-06-05 | PLN 51.90 | +1.17% | PLN 51.30 | PLN 52.70 | PLN 51.00 | 11.15K |
| 2026-06-03 | PLN 51.30 | -1.35% | PLN 52.00 | PLN 52.30 | PLN 51.00 | 15.54K |
| 2026-06-02 | PLN 52.00 | -2.44% | PLN 53.40 | PLN 53.40 | PLN 51.50 | 17.15K |
| 2026-06-01 | PLN 53.30 | +0.76% | PLN 53.40 | PLN 53.70 | PLN 52.50 | 11.21K |
| 2026-05-29 | PLN 52.90 | +1.15% | PLN 53.50 | PLN 54.30 | PLN 52.50 | 25.80K |
| 2026-05-28 | PLN 52.30 | -0.38% | PLN 52.30 | PLN 52.40 | PLN 51.90 | 6.70K |