Warsaw - Delayed Quote PLN

Archicom S.A. (ARH.WA)

Compare
33.40 +0.10 (+0.30%)
At close: October 31 at 5:00 PM GMT+1
Currency in PLN
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 33.30 34.00 32.10 33.40 33.40 1,232
Oct 30, 2024 1.41 Dividend
Oct 30, 2024 30.50 33.50 30.50 33.30 33.30 2,628
Oct 29, 2024 33.00 33.90 32.80 33.50 32.09 1,715
Oct 28, 2024 33.00 33.10 32.50 33.00 31.61 1,758
Oct 25, 2024 32.60 33.00 32.50 32.70 31.32 5,712
Oct 24, 2024 32.40 32.90 32.40 32.40 31.04 313
Oct 23, 2024 33.10 33.10 32.20 32.30 30.94 19,105
Oct 22, 2024 33.30 33.30 32.30 32.40 31.04 11,303
Oct 21, 2024 33.90 33.90 32.80 33.00 31.61 1,010
Oct 18, 2024 32.80 33.90 32.20 33.30 31.90 3,498
Oct 17, 2024 32.90 32.90 32.00 32.50 31.13 2,158
Oct 16, 2024 33.20 33.30 32.20 32.80 31.42 3,526
Oct 15, 2024 33.00 33.30 32.50 32.80 31.42 1,637
Oct 14, 2024 32.40 33.70 32.40 32.50 31.13 1,780
Oct 11, 2024 31.10 32.90 31.00 32.40 31.04 3,706
Oct 10, 2024 30.50 31.00 30.40 31.00 29.70 12,736
Oct 9, 2024 30.60 30.70 29.70 29.80 28.55 2,985
Oct 8, 2024 30.60 30.80 29.60 30.70 29.41 1,162
Oct 7, 2024 30.60 30.80 29.70 30.60 29.31 1,832
Oct 4, 2024 30.70 30.80 30.60 30.60 29.31 287
Oct 3, 2024 30.40 30.80 29.40 30.80 29.50 4,578
Oct 2, 2024 30.10 30.80 29.20 30.40 29.12 5,656
Oct 1, 2024 31.00 31.50 30.40 30.40 29.12 1,029
Sep 30, 2024 31.30 32.40 31.00 31.00 29.70 7,662
Sep 27, 2024 30.90 31.50 30.90 31.30 29.98 12,600
Sep 26, 2024 31.90 32.40 30.80 30.80 29.50 1,791
Sep 25, 2024 31.40 32.40 30.70 32.00 30.65 38,644
Sep 24, 2024 30.00 31.50 30.00 31.40 30.08 2,842
Sep 23, 2024 28.30 30.50 28.30 29.70 28.45 4,137
Sep 20, 2024 29.90 30.50 28.70 28.70 27.49 3,831
Sep 19, 2024 30.00 30.40 29.80 29.90 28.64 2,015
Sep 18, 2024 29.90 30.20 29.60 29.70 28.45 2,294
Sep 17, 2024 29.30 30.60 29.20 29.90 28.64 16,793
Sep 16, 2024 30.20 30.50 30.00 30.00 28.74 589
Sep 13, 2024 30.20 30.20 30.10 30.10 28.83 928
Sep 12, 2024 30.00 31.00 30.00 30.20 28.93 484
Sep 11, 2024 30.80 30.80 30.00 30.00 28.74 354
Sep 10, 2024 30.90 31.10 30.00 31.10 29.79 776
Sep 9, 2024 30.50 31.00 30.00 30.70 29.41 1,171
Sep 6, 2024 30.00 30.50 30.00 30.50 29.22 905
Sep 5, 2024 30.20 30.20 29.30 29.30 28.07 127,593
Sep 4, 2024 30.00 30.20 29.60 30.20 28.93 142
Sep 3, 2024 29.50 30.10 29.00 30.10 28.83 1,970
Sep 2, 2024 30.00 30.00 29.60 29.70 28.45 868
Aug 30, 2024 28.30 30.30 28.10 30.10 28.83 46,520
Aug 29, 2024 27.60 28.60 27.40 28.10 26.92 5,414
Aug 28, 2024 27.40 27.90 27.30 27.40 26.25 969
Aug 27, 2024 28.00 28.20 27.70 27.70 26.53 453
Aug 26, 2024 28.00 28.60 27.80 28.00 26.82 1,477
Aug 23, 2024 28.00 28.20 27.40 28.00 26.82 954
Aug 22, 2024 27.70 28.20 27.70 28.00 26.82 2,386
Aug 21, 2024 27.80 28.20 27.20 28.10 26.92 2,686
Aug 20, 2024 28.10 29.00 27.80 27.80 26.63 11,179
Aug 19, 2024 30.00 30.00 27.80 28.40 27.20 11,960
Aug 16, 2024 29.80 30.00 29.50 30.00 28.74 5,421
Aug 14, 2024 30.00 30.00 29.20 29.90 28.64 563
Aug 13, 2024 30.50 30.50 29.20 29.80 28.55 548
Aug 12, 2024 30.20 31.00 30.00 30.00 28.74 26,338
Aug 9, 2024 31.00 31.10 31.00 31.10 29.79 1,168
Aug 8, 2024 29.30 30.40 29.30 30.40 29.12 1,590
Aug 7, 2024 29.00 30.00 29.00 30.00 28.74 1,571
Aug 6, 2024 27.70 29.50 27.70 28.50 27.30 2,583
Aug 5, 2024 28.50 30.00 26.60 28.60 27.40 8,394
Aug 2, 2024 31.10 31.10 30.40 30.40 29.12 393
Aug 1, 2024 30.40 31.00 30.40 30.40 29.12 9,000
Jul 31, 2024 31.20 31.30 30.30 30.30 29.02 773
Jul 30, 2024 31.40 31.80 30.70 30.70 29.41 53,853
Jul 29, 2024 32.90 33.30 31.80 31.80 30.46 31,116
Jul 26, 2024 32.90 32.90 31.10 32.50 31.13 3,127
Jul 25, 2024 33.10 33.40 31.40 32.90 31.52 3,945
Jul 24, 2024 32.50 33.00 31.30 33.00 31.61 1,551
Jul 23, 2024 31.60 32.70 31.30 32.70 31.32 997
Jul 22, 2024 30.30 31.40 30.30 31.30 29.98 1,677
Jul 19, 2024 30.90 31.40 30.60 31.00 29.70 9,237
Jul 18, 2024 30.50 31.00 30.30 30.90 29.60 857
Jul 17, 2024 30.60 30.80 30.00 30.50 29.22 3,713
Jul 16, 2024 30.90 31.90 30.30 30.80 29.50 2,909
Jul 15, 2024 32.60 32.90 30.10 31.70 30.37 1,995
Jul 12, 2024 33.30 33.30 32.60 32.90 31.52 124
Jul 11, 2024 32.40 33.30 32.40 33.30 31.90 538
Jul 10, 2024 0.64 Dividend
Jul 10, 2024 33.30 33.80 32.40 32.90 31.52 2,863
Jul 9, 2024 34.20 34.80 34.00 34.10 32.05 2,549
Jul 8, 2024 34.10 34.20 33.40 34.10 32.05 1,156
Jul 5, 2024 34.20 34.20 33.30 34.10 32.05 2,466
Jul 4, 2024 34.40 34.80 33.90 34.20 32.15 654
Jul 3, 2024 34.50 34.50 33.30 34.00 31.96 120
Jul 2, 2024 34.20 34.90 33.90 34.50 32.43 2,525
Jul 1, 2024 34.10 34.70 33.30 33.70 31.68 5,138
Jun 28, 2024 35.30 35.30 34.00 35.00 32.90 2,021
Jun 27, 2024 36.50 36.50 34.60 35.50 33.37 3,520
Jun 26, 2024 36.30 36.30 34.60 36.00 33.84 3,681
Jun 25, 2024 34.50 36.00 34.50 36.00 33.84 929
Jun 24, 2024 35.90 35.90 35.00 35.00 32.90 981
Jun 21, 2024 35.10 35.10 33.60 34.80 32.71 3,094
Jun 20, 2024 34.60 35.00 33.40 35.00 32.90 2,076
Jun 19, 2024 34.60 34.60 34.50 34.60 32.52 178
Jun 18, 2024 34.40 34.60 34.10 34.60 32.52 1,161
Jun 17, 2024 33.10 34.40 32.70 34.40 32.33 1,578
Jun 14, 2024 33.20 33.60 31.60 33.00 31.02 6,227
Jun 13, 2024 33.00 33.20 33.00 33.20 31.21 709
Jun 12, 2024 32.50 33.60 32.10 32.70 30.74 29,730
Jun 11, 2024 33.50 34.30 31.50 33.30 31.30 13,865
Jun 10, 2024 34.40 34.50 33.50 33.80 31.77 1,183
Jun 7, 2024 34.50 34.50 33.40 34.40 32.33 8,165
Jun 6, 2024 34.80 34.80 34.30 34.50 32.43 630
Jun 5, 2024 34.30 34.80 34.00 34.50 32.43 771
Jun 4, 2024 36.50 36.50 33.60 34.90 32.80 3,645
Jun 3, 2024 36.20 36.50 35.20 36.50 34.31 4,402
May 31, 2024 37.00 37.00 35.20 36.20 34.03 4,326
May 29, 2024 37.60 38.00 37.00 37.00 34.78 3,939
May 28, 2024 39.00 39.20 37.00 37.00 34.78 3,335
May 27, 2024 37.40 39.00 35.60 39.00 36.66 75,699
May 24, 2024 38.80 39.10 38.00 38.40 36.09 11,858
May 23, 2024 37.80 38.80 37.60 38.80 36.47 18,985
May 22, 2024 37.50 37.70 37.00 37.00 34.78 16,413
May 21, 2024 37.30 37.80 37.00 37.50 35.25 1,759
May 20, 2024 36.30 37.30 36.30 37.30 35.06 8,460
May 17, 2024 35.00 36.40 34.30 36.30 34.12 6,611
May 16, 2024 34.00 35.00 34.00 34.90 32.80 4,271
May 15, 2024 33.30 34.00 32.70 33.30 31.30 3,946
May 14, 2024 33.00 33.80 33.00 33.30 31.30 2,869
May 13, 2024 33.50 33.90 32.60 33.80 31.77 3,449
May 10, 2024 32.80 33.50 32.50 33.50 31.49 9,111
May 9, 2024 33.20 34.00 32.90 33.50 31.49 4,699
May 8, 2024 35.00 35.00 33.20 33.70 31.68 1,385
May 7, 2024 32.80 34.40 32.80 34.00 31.96 2,379
May 6, 2024 35.00 35.00 32.70 32.70 30.74 2,516
May 2, 2024 34.00 34.80 33.40 34.00 31.96 855
Apr 30, 2024 33.50 35.30 33.50 34.00 31.96 2,022
Apr 29, 2024 34.30 34.30 33.60 34.00 31.96 1,056
Apr 26, 2024 34.00 35.90 34.00 34.40 32.33 3,422
Apr 25, 2024 35.50 35.90 33.20 34.00 31.96 4,685
Apr 24, 2024 36.50 36.50 35.50 35.60 33.46 1,177
Apr 23, 2024 35.80 36.50 35.80 35.90 33.74 2,375
Apr 22, 2024 36.00 36.60 35.60 35.80 33.65 1,883
Apr 19, 2024 36.60 36.60 35.60 36.00 33.84 1,321
Apr 18, 2024 33.90 36.60 33.90 36.60 34.40 14,445
Apr 17, 2024 32.90 33.00 31.80 33.00 31.02 3,860
Apr 16, 2024 33.40 34.00 32.00 32.90 30.92 34,039
Apr 15, 2024 33.50 33.50 32.60 32.60 30.64 2,335
Apr 12, 2024 32.90 32.90 32.10 32.50 30.55 24,800
Apr 11, 2024 31.50 33.80 31.50 32.90 30.92 1,293
Apr 10, 2024 32.00 32.00 31.20 31.80 29.89 1,177
Apr 9, 2024 31.80 32.00 31.50 31.80 29.89 3,210
Apr 8, 2024 31.30 31.90 31.20 31.30 29.42 1,041
Apr 5, 2024 31.80 31.80 31.30 31.30 29.42 12,028
Apr 4, 2024 32.80 34.00 31.00 32.00 30.08 8,926
Apr 3, 2024 32.80 32.80 31.40 32.80 30.83 9,145
Apr 2, 2024 31.40 32.90 31.30 32.00 30.08 5,339
Mar 28, 2024 33.00 33.30 31.40 31.40 29.51 5,048
Mar 27, 2024 30.90 33.00 30.80 33.00 31.02 14,500
Mar 26, 2024 29.50 31.20 29.50 30.70 28.86 9,953
Mar 25, 2024 29.00 29.60 28.70 29.20 27.45 52,725
Mar 22, 2024 29.00 29.00 28.00 28.70 26.98 307
Mar 21, 2024 28.20 29.00 27.70 29.00 27.26 27,711
Mar 20, 2024 27.10 28.60 27.10 28.60 26.88 4,205
Mar 19, 2024 26.30 27.10 26.10 27.10 25.47 3,220
Mar 18, 2024 26.30 26.70 25.50 26.00 24.44 7,299
Mar 15, 2024 27.90 27.90 25.70 26.00 24.44 14,000
Mar 14, 2024 28.30 28.30 27.60 27.60 25.94 391
Mar 13, 2024 28.20 28.30 27.70 28.30 26.60 9,908
Mar 12, 2024 27.60 28.20 27.60 27.70 26.04 12,541
Mar 11, 2024 28.20 28.20 27.60 27.60 25.94 14
Mar 8, 2024 28.20 28.20 27.70 27.70 26.04 6,221
Mar 7, 2024 27.80 28.40 27.60 28.30 26.60 66,465
Mar 6, 2024 27.60 28.40 27.60 28.40 26.69 124,847
Mar 5, 2024 28.10 28.30 27.60 27.60 25.94 677
Mar 4, 2024 28.30 28.30 27.40 28.30 26.60 2,059
Mar 1, 2024 28.30 28.40 27.60 28.40 26.69 1,738
Feb 29, 2024 28.40 28.50 27.40 28.30 26.60 2,203
Feb 28, 2024 28.50 29.00 27.90 28.90 27.16 834
Feb 27, 2024 28.30 28.30 28.30 28.30 26.60 126
Feb 26, 2024 28.60 29.00 28.10 28.10 26.41 1,969
Feb 23, 2024 28.00 28.80 27.80 28.00 26.32 782
Feb 22, 2024 28.40 28.90 27.80 28.80 27.07 402
Feb 21, 2024 28.20 28.90 27.50 28.00 26.32 24,885
Feb 20, 2024 28.50 28.90 28.50 28.90 27.16 944
Feb 19, 2024 28.20 28.50 28.20 28.50 26.79 4,499
Feb 16, 2024 27.80 28.30 27.80 28.00 26.32 2,961
Feb 15, 2024 26.70 28.00 26.70 27.10 25.47 1,333
Feb 14, 2024 28.00 28.00 26.20 27.20 25.57 1,783
Feb 13, 2024 27.70 28.00 27.50 27.50 25.85 786
Feb 12, 2024 29.00 29.00 27.30 27.60 25.94 2,300
Feb 9, 2024 29.00 29.00 28.20 28.50 26.79 763
Feb 8, 2024 28.80 29.10 28.50 28.50 26.79 943
Feb 7, 2024 28.50 28.60 28.10 28.10 26.41 776
Feb 6, 2024 29.00 29.00 28.50 28.50 26.79 847
Feb 5, 2024 28.80 29.00 28.40 28.80 27.07 2,775
Feb 2, 2024 29.00 29.00 28.10 28.80 27.07 783
Feb 1, 2024 28.50 29.10 28.50 29.10 27.35 5,993
Jan 31, 2024 27.90 29.00 27.40 28.50 26.79 5,722
Jan 30, 2024 27.30 28.00 27.30 27.90 26.22 1,283
Jan 29, 2024 27.10 27.70 26.70 27.70 26.04 5,125
Jan 26, 2024 27.00 27.40 27.00 27.10 25.47 11,122
Jan 25, 2024 26.70 27.30 26.70 27.10 25.47 32,253
Jan 24, 2024 27.00 27.30 27.00 27.00 25.38 114
Jan 23, 2024 27.90 27.90 27.00 27.00 25.38 2,604
Jan 22, 2024 27.50 27.90 27.00 27.90 26.22 2,001
Jan 19, 2024 27.00 27.70 26.80 27.00 25.38 2,199
Jan 18, 2024 27.80 27.80 26.50 27.00 25.38 1,548
Jan 17, 2024 27.70 28.50 26.50 26.50 24.91 7,871
Jan 16, 2024 27.70 27.70 27.00 27.20 25.57 458
Jan 15, 2024 27.50 27.90 26.80 27.70 26.04 1,612
Jan 12, 2024 27.50 27.80 26.30 27.40 25.75 2,826
Jan 11, 2024 0.46 Dividend
Jan 11, 2024 27.50 27.90 27.10 27.10 25.47 1,309
Jan 10, 2024 27.40 28.00 27.20 27.60 25.51 7,479
Jan 9, 2024 27.00 27.60 27.00 27.40 25.32 16,563
Jan 8, 2024 27.00 27.30 26.50 26.50 24.49 3,096
Jan 5, 2024 27.50 27.70 27.00 27.00 24.96 92,252
Jan 4, 2024 27.00 27.90 26.90 27.20 25.14 122,491
Jan 3, 2024 26.60 27.00 26.60 26.90 24.86 1,057
Jan 2, 2024 28.30 28.30 26.50 26.60 24.59 2,977
Dec 29, 2023 27.70 27.70 27.40 27.70 25.60 2,397
Dec 28, 2023 26.70 29.00 26.00 28.00 25.88 46,170
Dec 27, 2023 26.60 26.70 26.30 26.70 24.68 2,812
Dec 22, 2023 26.60 26.70 26.30 26.60 24.59 1,348
Dec 21, 2023 26.30 26.70 26.20 26.60 24.59 2,196
Dec 20, 2023 27.50 27.50 26.20 26.20 24.22 6,618
Dec 19, 2023 27.00 27.60 27.00 27.20 25.14 682
Dec 18, 2023 27.40 28.30 27.00 27.00 24.96 1,061
Dec 15, 2023 27.00 27.50 26.10 27.40 25.32 28,278
Dec 14, 2023 26.40 27.00 26.00 27.00 24.96 11,615
Dec 13, 2023 26.70 27.00 25.70 26.30 24.31 5,068
Dec 12, 2023 26.60 27.00 26.50 26.70 24.68 5,006
Dec 11, 2023 27.00 27.00 26.60 26.80 24.77 3,156
Dec 8, 2023 26.90 27.00 26.60 27.00 24.96 5,331
Dec 7, 2023 26.80 26.90 26.40 26.90 24.86 3,207
Dec 6, 2023 28.50 28.50 26.70 27.50 25.42 8,683
Dec 5, 2023 28.50 28.90 28.00 28.00 25.88 14,694
Dec 4, 2023 28.00 28.60 27.90 28.50 26.34 6,962
Dec 1, 2023 27.40 27.90 26.40 27.50 25.42 3,855
Nov 30, 2023 26.40 27.50 26.10 27.50 25.42 29,405
Nov 29, 2023 27.50 27.50 25.50 26.30 24.31 64,520
Nov 28, 2023 24.80 27.50 24.70 27.50 25.42 44,713
Nov 27, 2023 25.50 26.90 24.80 26.90 24.86 35,892
Nov 24, 2023 25.50 25.50 24.80 25.50 23.57 44,036
Nov 23, 2023 23.60 25.50 23.00 25.50 23.57 44,719
Nov 22, 2023 23.70 24.00 23.10 23.50 21.72 4,483
Nov 21, 2023 24.00 24.00 24.00 24.00 22.18 1,185
Nov 20, 2023 24.00 24.00 23.50 24.00 22.18 2,560
Nov 17, 2023 24.00 24.00 24.00 24.00 22.18 425
Nov 16, 2023 24.00 24.00 24.00 24.00 22.18 335
Nov 15, 2023 23.50 24.00 23.30 24.00 22.18 1,705
Nov 14, 2023 24.00 24.00 23.90 24.00 22.18 4,358
Nov 13, 2023 24.50 24.50 23.80 24.00 22.18 871
Nov 10, 2023 24.00 24.50 23.60 23.60 21.81 2,195
Nov 9, 2023 24.60 24.60 23.40 24.30 22.46 5,702
Nov 8, 2023 24.50 24.70 24.10 24.70 22.83 423
Nov 7, 2023 24.00 24.50 24.00 24.50 22.64 1,106
Nov 6, 2023 23.90 24.50 23.80 24.40 22.55 3,827
Nov 3, 2023 23.60 23.80 23.50 23.50 21.72 541
Nov 2, 2023 23.00 23.60 23.00 23.50 21.72 3,451
Oct 31, 2023 23.10 23.90 23.10 23.60 21.81 3,810