Warsaw - Delayed Quote PLN

Ambra S.A. (AMB.WA)

Compare
21.20
-0.20
(-0.93%)
As of 2:19:18 PM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202521.4021.5520.8021.2021.2010,858
Apr 3, 202521.5521.6021.1021.4021.408,001
Apr 2, 202521.6021.6521.3521.5021.5012,470
Apr 1, 202521.6021.7521.4021.6021.604,369
Mar 31, 202521.6521.7521.4021.6021.609,269
Mar 28, 202521.5021.6521.3521.5021.505,144
Mar 27, 202521.4021.5021.3521.5021.503,430
Mar 26, 202521.4021.6521.3521.4021.407,872
Mar 25, 202521.5021.7021.2021.4021.4010,345
Mar 24, 202521.8021.8021.2521.3521.3518,037
Mar 21, 202521.6521.8521.3021.3021.3016,281
Mar 20, 202521.7021.9521.4521.5021.5012,547
Mar 19, 202521.9521.9521.6021.9021.9012,829
Mar 18, 202522.1522.4521.7021.9521.9517,075
Mar 17, 202522.4522.7521.7521.9521.9529,955
Mar 14, 202522.9022.9022.4022.4022.4011,014
Mar 13, 202523.1523.2022.4522.7022.708,488
Mar 12, 202522.9023.2022.7523.1523.156,506
Mar 11, 202522.3022.8022.3022.7022.706,999
Mar 10, 202522.5522.8021.7022.0022.0014,189
Mar 7, 202522.8023.0022.4522.7022.703,246
Mar 6, 202523.1523.2022.5022.7522.757,675
Mar 5, 202522.8523.3022.5023.1523.152,629
Mar 4, 202522.9023.3022.6022.8522.855,724
Mar 3, 202523.1023.4022.8022.9522.955,527
Feb 28, 202522.8023.4022.8023.1023.101,906
Feb 27, 202523.4023.8022.7522.9522.955,930
Feb 26, 202523.2023.7023.1023.4523.453,344
Feb 25, 202523.6523.6523.0023.3023.306,602
Feb 24, 202523.8023.9023.4023.6023.604,304
Feb 21, 202523.3023.8023.0023.8023.806,729
Feb 20, 202523.0023.6022.6023.3023.304,229
Feb 19, 202523.2023.7022.6022.6022.6030,441
Feb 18, 202523.5523.7022.5022.6022.6013,473
Feb 17, 202523.4023.6023.3523.5523.554,040
Feb 14, 202523.6523.8023.2023.4023.405,840
Feb 13, 202523.4023.4523.1023.4523.453,588
Feb 12, 202523.2023.5023.2023.3023.304,016
Feb 11, 202523.0023.3022.8023.2023.204,822
Feb 10, 202522.7022.9022.5522.9022.906,806
Feb 7, 202522.6022.8522.4522.6522.655,533
Feb 6, 202522.6522.9022.5022.6022.606,161
Feb 5, 202522.8022.9022.5522.7022.702,146
Feb 4, 202522.7022.8522.5022.6022.602,537
Feb 3, 202522.5022.8022.1022.6522.656,428
Jan 31, 202522.8522.9022.4522.7522.755,703
Jan 30, 202522.4522.8522.4022.8522.853,059
Jan 29, 202522.7022.9522.4022.4522.451,638
Jan 28, 202522.5022.7022.3022.7022.704,557
Jan 27, 202522.5522.7522.3022.6022.603,647
Jan 24, 202522.5023.0022.5022.7522.756,165
Jan 23, 202522.8023.0022.7022.8022.802,386
Jan 22, 202522.6522.9522.6522.8022.802,371
Jan 21, 202523.1023.3022.0022.6522.656,531
Jan 20, 202523.3023.3022.8023.1023.104,245
Jan 17, 202523.0023.3022.8023.2523.254,048
Jan 16, 202523.0023.4522.8522.8522.851,405
Jan 15, 202522.8523.0022.8522.8522.852,477
Jan 14, 202523.7523.8522.8022.8522.853,835
Jan 13, 202524.1024.1023.4523.5023.504,181
Jan 10, 202524.2024.2023.5024.0524.056,602
Jan 9, 202524.6024.9023.6024.1524.155,731
Jan 8, 202524.4524.7523.9524.3524.354,676
Jan 7, 202523.7024.7523.6024.0024.0011,303
Jan 3, 202523.7024.0023.3023.7023.705,041
Jan 2, 202522.3024.5022.2023.6023.6011,756
Dec 30, 202421.3022.1021.2022.1022.109,641
Dec 27, 202421.0021.9521.0021.2521.2510,629
Dec 23, 202421.9022.3020.8021.4521.4519,542
Dec 20, 202421.9021.9021.5021.9021.9011,133
Dec 19, 202422.4522.4521.8522.2522.254,764
Dec 18, 202422.7022.8022.1022.4522.457,247
Dec 17, 202422.9023.0522.1022.6522.656,196
Dec 16, 202422.5023.1022.4522.9022.903,318
Dec 13, 202422.5022.8022.4022.5022.502,523
Dec 12, 202422.7522.8022.4022.5022.502,939
Dec 11, 202422.7022.9522.4022.7522.753,008
Dec 10, 202422.5522.9522.4022.7022.703,305
Dec 9, 202422.9023.1522.5022.5022.5011,276
Dec 6, 202423.0023.0022.6022.8022.807,931
Dec 5, 202422.8023.0022.5522.7522.755,267
Dec 4, 202422.5522.9522.4022.8522.855,520
Dec 3, 202422.9523.1022.5522.5522.552,541
Dec 2, 202423.0023.4022.5022.9522.9520,613
Nov 29, 202423.2023.4522.5023.0023.004,373
Nov 28, 202423.3023.5023.0023.0023.002,406
Nov 27, 202423.4023.4022.8523.1523.151,533
Nov 26, 202423.7023.9023.0523.1523.152,145
Nov 25, 202423.7523.7523.3023.4523.452,707
Nov 22, 202423.5523.8023.2023.7523.752,090
Nov 21, 202423.3523.6522.8523.5523.552,096
Nov 20, 202422.4522.8522.4022.5522.556,033
Nov 19, 202423.4523.5021.7522.4522.4513,858
Nov 18, 202423.0024.1523.0023.4023.4018,838
Nov 15, 202423.0023.3022.8522.8522.853,859
Nov 14, 202423.4023.5022.8022.9522.955,313
Nov 13, 202423.3523.6022.7022.9522.9510,757
Nov 12, 202423.5023.8523.0023.3523.358,287
Nov 8, 202424.2024.4023.1023.5023.5020,497
Nov 7, 202424.8024.8023.8024.3024.304,793
Nov 6, 202424.7525.0024.3024.8524.851,487
Nov 5, 202423.6524.8523.6524.7524.753,869
Nov 4, 202424.3024.3523.6524.2024.206,305
Oct 31, 202424.5024.6524.0024.0024.0012,048
Oct 30, 202424.8524.8523.7024.6524.658,716
Oct 29, 2024 1.10 Dividend
Oct 29, 202425.5025.6525.0025.0025.006,558
Oct 28, 202426.8027.0026.0526.6025.508,316
Oct 25, 202426.8527.0025.5026.8025.697,873
Oct 24, 202426.4026.9526.4026.7025.602,803
Oct 23, 202427.2027.2026.1526.7525.643,984
Oct 22, 202426.8027.6026.8027.2026.084,345
Oct 21, 202427.4027.5026.5026.8025.692,502
Oct 18, 202427.3027.5026.6027.2026.084,319
Oct 17, 202426.6527.2526.3027.2526.125,113
Oct 16, 202426.5026.7026.0526.6525.552,779
Oct 15, 202426.0026.6525.9026.3025.214,467
Oct 14, 202425.4025.8525.2025.8524.788,529
Oct 11, 202426.3026.3025.7525.8024.734,740
Oct 10, 202426.3026.3025.9026.0024.923,411
Oct 9, 202425.9026.0025.0526.0024.928,659
Oct 8, 202425.9025.9025.5525.9024.834,482
Oct 7, 202425.5526.2525.5025.9024.836,854
Oct 4, 202425.1525.9025.0025.4024.353,822
Oct 3, 202425.9525.9525.1025.1024.065,097
Oct 2, 202426.5526.6025.5025.8524.784,856
Oct 1, 202426.3526.6026.2026.2025.123,747
Sep 30, 202425.7026.3025.7026.1025.026,904
Sep 27, 202425.0025.8025.0025.7024.645,328
Sep 26, 202424.9025.8024.6524.9523.9211,410
Sep 25, 202424.5524.8024.2024.5023.495,188
Sep 24, 202423.9525.0023.9524.5023.495,823
Sep 23, 202424.0024.1523.6023.8522.864,710
Sep 20, 202424.2024.3523.8024.0023.012,066
Sep 19, 202424.2024.3523.6024.2023.203,759
Sep 18, 202424.1524.4024.0024.1023.1011,082
Sep 17, 202424.3024.3524.1024.1523.152,226
Sep 16, 202424.4024.5024.0024.3023.305,797
Sep 13, 202424.4524.8024.4024.6023.581,553
Sep 12, 202424.2024.8024.1524.3523.343,101
Sep 11, 202424.8024.8024.3024.5023.494,571
Sep 10, 202423.2524.8023.2024.4023.3911,744
Sep 9, 202422.5023.2522.3523.1522.196,421
Sep 6, 202423.0023.1522.2522.7021.768,725
Sep 5, 202423.4023.4022.9022.9021.9511,636
Sep 4, 202423.6023.9523.2023.3522.386,286
Sep 3, 202423.9524.3523.6523.6522.676,947
Sep 2, 202424.1524.1523.7023.9022.916,583
Aug 30, 202424.4524.5023.9024.1523.157,204
Aug 29, 202424.6024.8024.1024.4523.442,596
Aug 28, 202424.9024.9524.4024.6023.583,497
Aug 27, 202424.6525.0024.3524.5523.5312,117
Aug 26, 202423.9524.6023.7524.6023.5812,787
Aug 23, 202423.8024.3023.7023.9522.963,414
Aug 22, 202423.9024.0023.8023.8022.823,861
Aug 21, 202423.9523.9523.8023.9022.911,348
Aug 20, 202424.1024.1023.7523.8522.862,916
Aug 19, 202423.9524.0523.7023.9022.915,260
Aug 16, 202424.0024.3023.6523.9522.967,875
Aug 14, 202423.9524.0023.7523.8022.823,815
Aug 13, 202424.3024.3023.7523.7522.777,363
Aug 12, 202424.2024.2023.7023.8522.864,268
Aug 9, 202423.7523.9523.5023.9022.913,351
Aug 8, 202424.0024.0023.7023.7522.773,339
Aug 7, 202423.7024.0023.5024.0023.014,205
Aug 6, 202423.5024.3023.5023.6022.628,461
Aug 5, 202423.6024.0022.8523.4522.4814,321
Aug 2, 202424.3524.5023.8024.1523.153,947
Aug 1, 202423.9524.2023.7024.2023.2010,994
Jul 31, 202424.3024.4023.5023.6522.678,803
Jul 30, 202424.5024.5023.5524.3023.308,671
Jul 29, 202424.5024.5024.1024.5023.493,283
Jul 26, 202424.9524.9524.4024.5023.495,807
Jul 25, 202424.8025.0024.6024.6023.583,895
Jul 24, 202425.1025.1524.8025.0023.971,937
Jul 23, 202425.1025.2024.8024.8523.823,372
Jul 22, 202425.5525.5524.8525.1024.065,849
Jul 19, 202425.7525.8025.2025.8024.732,539
Jul 18, 202425.2025.8025.2025.4024.353,462
Jul 17, 202425.4525.5025.0025.1024.066,327
Jul 16, 202425.4025.6025.0025.2024.166,300
Jul 15, 202425.1525.8525.1525.5524.495,711
Jul 12, 202425.2525.2525.1525.1524.114,454
Jul 11, 202425.2525.2525.0025.1524.114,092
Jul 10, 202425.5025.5025.0025.0524.017,054
Jul 9, 202425.5525.6025.0025.5024.4510,695
Jul 8, 202426.0026.0025.0025.4024.3511,805
Jul 5, 202425.8026.0025.7026.0024.927,411
Jul 4, 202425.3026.0024.6025.8024.7321,837
Jul 3, 202426.8026.8024.5525.2524.2127,590
Jul 2, 202426.9527.0026.5026.8025.696,590
Jul 1, 202427.0027.0026.5526.9525.845,762
Jun 28, 202427.2027.4026.9026.9025.793,050
Jun 27, 202427.4027.4026.8026.8025.694,571
Jun 26, 202427.4027.4027.0027.4026.272,156
Jun 25, 202427.4527.4526.8027.2026.086,073
Jun 24, 202427.8527.8527.2027.2026.082,879
Jun 21, 202428.0028.0027.4027.4526.319,577
Jun 20, 202428.4028.4027.8027.9026.753,027
Jun 19, 202428.2028.7527.9528.0026.846,454
Jun 18, 202428.3028.3027.9028.2027.031,330
Jun 17, 202428.1028.3527.6027.9526.791,645
Jun 14, 202427.6027.9027.6027.7026.551,153
Jun 13, 202428.6028.7026.0027.6526.518,292
Jun 12, 202428.2028.8028.0528.6027.421,478
Jun 11, 202427.9528.0027.9027.9026.751,253
Jun 10, 202428.3028.3527.9527.9526.792,875
Jun 7, 202428.0528.5028.0028.0026.842,541
Jun 6, 202428.2028.2028.0528.1026.941,891
Jun 5, 202428.5028.8028.0028.2027.033,392
Jun 4, 202428.5028.9028.0528.5027.327,987
Jun 3, 202428.4028.9528.3028.4527.273,879
May 31, 202428.6028.6028.2528.3027.131,347
May 29, 202428.6028.6028.0528.2527.082,736
May 28, 202428.8028.8028.0528.6027.422,145
May 27, 202428.2028.9028.2028.9027.703,919
May 24, 202428.0028.5527.9028.2027.03839
May 23, 202427.6028.5527.6028.5527.378,221
May 22, 202428.6028.7027.6027.6026.466,563
May 21, 202428.8028.8028.6028.6027.422,963
May 20, 202429.0029.0028.4528.7027.512,997
May 17, 202428.8029.0028.5528.5527.372,412
May 16, 202428.8028.9028.5528.8027.611,960
May 15, 202428.9029.0028.3028.4027.235,639
May 14, 202428.7028.9028.2028.3027.135,266
May 13, 202429.3029.5028.5528.5527.374,515
May 10, 202429.5529.6028.2028.9527.755,986
May 9, 202428.8029.6028.7029.4528.2310,734
May 8, 202428.0028.9527.7528.7027.5110,113
May 7, 202428.0028.0027.5027.7526.605,673
May 6, 202427.9028.5027.5027.7026.558,274
May 2, 202428.0028.2027.8027.9026.751,731
Apr 30, 202428.2028.2027.9027.9026.751,955
Apr 29, 202427.9028.2027.5028.2027.031,707
Apr 26, 202427.9028.1027.8527.9026.751,577
Apr 25, 202428.0028.0027.1027.2026.082,339
Apr 24, 202427.5028.0027.3027.5526.413,151
Apr 23, 202428.3528.3527.5028.0026.843,548
Apr 22, 202427.8028.0027.3028.0026.845,563
Apr 19, 202428.9028.9027.2027.9026.756,238
Apr 18, 202428.5028.9028.2528.4527.27777
Apr 17, 202428.2028.7028.2028.2527.082,195
Apr 16, 202428.3028.8028.0028.1526.993,594
Apr 15, 202428.3028.4528.1028.3027.132,797
Apr 12, 202429.0529.5028.0028.1026.949,390
Apr 11, 202429.6029.7028.8529.0527.855,815
Apr 10, 202429.2029.9029.2029.7028.475,226
Apr 9, 202429.6529.8029.1029.2027.993,109
Apr 8, 202429.3029.8028.8529.5028.284,184
Apr 5, 202429.0529.8528.7529.1027.905,422
Apr 4, 202429.9030.2029.0029.3028.097,737