Warsaw - Delayed Quote
PLN
Archicom S.A. (ARH.WA)
49.70
0.00
(0.00%)
At close: 4:29:41 PM GMT+1
Currency in PLN
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.40
49.90
49.40
49.70
49.70
504
Oct 29, 2026
50.00
50.80
49.60
49.70
49.70
773
Oct 28, 2026
50.00
51.00
49.30
49.60
49.60
1,130
Oct 27, 2026
50.40
51.20
50.00
50.80
50.80
809
Oct 26, 2026
50.60
50.60
49.00
49.50
49.50
1,040
Oct 23, 2026
48.50
51.00
48.50
50.20
50.20
3,147
Oct 22, 2026
48.00
50.80
48.00
48.50
48.50
11,067
Oct 21, 2026
48.70
49.30
47.60
48.00
48.00
905
Oct 20, 2026
49.00
49.70
46.20
48.70
48.70
2,065
Oct 19, 2026
50.00
50.00
48.10
48.70
48.70
784
Oct 16, 2026
49.70
50.20
49.20
50.20
50.20
473
Oct 15, 2026
49.90
50.00
49.10
49.10
49.10
465
Oct 14, 2026
49.60
50.00
49.00
49.10
49.10
965
Oct 13, 2026
49.90
50.00
49.10
49.60
49.60
319
Oct 12, 2026
50.60
51.00
49.10
49.50
49.50
1,444
Oct 9, 2026
50.40
51.00
49.80
50.40
50.40
1,801
Oct 8, 2026
50.20
51.20
49.20
50.40
50.40
2,633
Oct 7, 2026
50.20
51.60
49.50
50.20
50.20
622
Oct 6, 2026
48.70
48.70
48.70
48.70
48.70
-
Oct 5, 2026
48.70
48.70
48.70
48.70
48.70
-
Oct 2, 2026
49.60
49.60
48.60
48.70
48.70
605
Oct 1, 2026
48.80
49.70
48.50
49.50
49.50
1,502
Sep 30, 2026
49.20
49.50
48.80
48.80
48.80
907
Sep 29, 2026
50.20
51.20
49.00
49.70
49.70
5,172
Sep 28, 2026
49.60
51.40
49.50
50.20
50.20
2,126
Sep 25, 2026
51.00
52.00
50.60
51.40
51.40
2,313
Sep 24, 2026
50.80
51.60
49.00
51.60
51.60
4,029
Sep 23, 2026
48.40
49.90
48.40
49.90
49.90
1,497
Sep 22, 2026
49.40
49.60
48.40
49.60
49.60
1,793
Sep 21, 2026
48.30
49.30
47.50
49.30
49.30
1,639
Sep 18, 2026
49.80
49.80
48.40
48.50
48.50
2,160
Sep 17, 2026
49.80
49.90
48.60
49.80
49.80
2,479
Sep 16, 2026
49.90
49.90
49.00
49.80
49.80
1,020
Sep 15, 2026
49.50
50.20
49.00
49.90
49.90
3,406
Sep 14, 2026
51.00
51.80
49.70
49.70
49.70
2,224
Sep 11, 2026
51.60
51.80
51.00
51.00
51.00
163
Sep 10, 2026
51.40
51.80
51.00
51.60
51.60
969
Sep 9, 2026
50.20
52.00
50.20
50.60
50.60
2,836
Sep 8, 2026
50.20
51.40
49.70
50.20
50.20
559
Sep 7, 2026
51.80
51.80
49.60
50.80
50.80
2,025
Sep 4, 2026
52.00
52.40
50.80
51.80
51.80
2,063
Sep 3, 2026
50.60
52.00
50.40
51.80
51.80
3,382
Sep 2, 2026
51.00
51.00
50.80
50.80
50.80
2,603
Sep 1, 2026
52.60
52.60
51.40
51.40
51.40
795
Aug 31, 2026
52.00
52.00
51.00
52.00
52.00
2,512
Aug 28, 2026
52.40
52.40
50.80
52.40
52.40
1,252
Aug 27, 2026
52.00
52.20
51.00
52.20
52.20
1,677
Aug 26, 2026
51.80
52.80
51.00
52.60
52.60
986
Aug 25, 2026
51.20
51.80
51.00
51.80
51.80
374
Aug 24, 2026
51.60
52.60
51.20
51.20
51.20
394
Aug 21, 2026
52.60
52.60
51.60
51.60
51.60
829
Aug 20, 2026
52.60
53.80
52.00
52.60
52.60
1,969
Aug 19, 2026
52.80
53.80
52.60
52.60
52.60
2,021
Aug 18, 2026
53.00
53.00
52.60
52.60
52.60
201
Aug 17, 2026
54.00
54.00
52.80
54.00
54.00
314
Aug 14, 2026
54.20
54.40
53.00
54.00
54.00
2,028
Aug 13, 2026
53.00
54.80
52.40
53.00
53.00
3,807
Aug 12, 2026
51.40
54.00
51.40
53.00
53.00
8,884
Aug 11, 2026
51.60
52.00
51.20
51.40
51.40
1,335
Aug 10, 2026
52.00
52.60
51.80
51.80
51.80
347
Aug 7, 2026
52.60
52.60
52.00
52.00
52.00
258
Aug 6, 2026
52.00
52.80
52.00
52.40
52.40
1,083
Aug 5, 2026
52.80
52.80
52.00
52.00
52.00
364
Aug 4, 2026
52.80
52.80
52.00
52.60
52.60
1,513
Aug 3, 2026
51.60
52.80
51.40
52.80
52.80
1,793
Jul 31, 2026
51.60
52.80
51.60
51.60
51.60
357
Jul 30, 2026
52.00
52.60
51.60
52.60
52.60
942
Jul 29, 2026
51.60
53.20
51.60
52.40
52.40
1,655
Jul 28, 2026
52.00
52.20
51.60
51.60
51.60
206
Jul 27, 2026
52.00
52.00
51.40
51.80
51.80
531
Jul 24, 2026
51.40
52.00
51.40
52.00
52.00
145
Jul 23, 2026
52.60
52.60
51.40
51.80
51.80
465
Jul 22, 2026
52.20
52.60
51.60
52.60
52.60
2,201
Jul 21, 2026
51.20
52.00
51.20
52.00
52.00
2,124
Jul 20, 2026
52.80
53.00
51.80
51.80
51.80
969
Jul 17, 2026
53.80
53.80
52.00
52.20
52.20
1,041
Jul 16, 2026
1.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
51.80
54.80
51.80
53.80
53.80
4,118
Jul 15, 2026
56.20
56.80
55.40
56.40
54.60
6,351
Jul 14, 2026
56.60
56.60
55.40
55.40
53.63
2,218
Jul 13, 2026
56.00
57.60
55.40
55.40
53.63
4,310
Jul 10, 2026
55.00
57.40
54.80
55.80
54.02
44,537
Jul 9, 2026
53.80
54.80
53.00
54.80
53.05
998
Jul 8, 2026
53.20
53.80
52.80
53.80
52.08
1,403
Jul 7, 2026
52.80
53.20
52.60
52.60
50.92
584
Jul 6, 2026
52.60
53.00
51.60
52.40
50.73
2,731
Jul 3, 2026
53.00
53.00
51.40
52.00
50.34
567
Jul 2, 2026
51.60
53.60
50.80
52.00
50.34
7,276
Jul 1, 2026
51.60
51.60
50.60
50.60
48.99
308
Jun 30, 2026
51.20
52.00
51.20
51.20
49.57
1,278
Jun 29, 2026
51.60
52.40
51.00
51.20
49.57
735
Jun 26, 2026
50.20
51.60
50.20
50.60
48.99
1,722
Jun 25, 2026
50.20
52.40
50.20
50.20
48.60
1,722
Jun 24, 2026
53.00
53.00
50.00
50.20
48.60
1,384
Jun 23, 2026
53.60
53.60
51.00
53.00
51.31
4,482
Jun 22, 2026
54.60
54.60
52.40
53.60
51.89
502
Jun 19, 2026
53.20
54.80
52.60
52.60
50.92
2,592
Jun 18, 2026
52.60
53.00
52.00
53.00
51.31
173
Jun 17, 2026
52.40
52.60
51.40
52.60
50.92
1,950
Jun 16, 2026
51.60
52.20
50.80
52.20
50.53
1,846
Jun 15, 2026
53.20
53.20
50.80
50.80
49.18
3,106
Jun 12, 2026
52.00
53.00
51.40
53.00
51.31
1,750
Jun 11, 2026
53.20
53.20
51.60
51.80
50.15
211
Jun 10, 2026
53.20
53.20
52.00
52.40
50.73
648
Jun 9, 2026
53.80
53.80
52.80
52.80
51.11
189
Jun 8, 2026
53.80
53.80
51.80
53.80
52.08
1,713
Jun 5, 2026
52.60
53.40
51.60
53.40
51.70
1,253
Jun 3, 2026
53.40
53.40
51.80
52.60
50.92
387
Jun 2, 2026
52.80
53.40
52.20
53.40
51.70
2,290
Jun 1, 2026
52.20
54.00
51.40
52.80
51.11
5,461
May 29, 2026
51.60
52.80
51.60
52.20
50.53
806
May 28, 2026
52.00
53.20
51.80
52.60
50.92
1,298
May 27, 2026
53.80
54.00
52.20
52.20
50.53
2,580
May 26, 2026
53.00
55.00
52.80
53.80
52.08
6,029
May 25, 2026
53.60
54.00
52.60
52.80
51.11
5,261
May 22, 2026
53.00
53.80
51.80
53.80
52.08
2,109
May 21, 2026
52.80
53.00
51.60
51.80
50.15
759
May 20, 2026
52.00
52.60
51.60
52.00
50.34
982
May 19, 2026
51.60
53.00
50.60
52.00
50.34
2,840
May 18, 2026
52.00
53.60
50.60
51.80
50.15
3,973
May 15, 2026
53.40
53.40
51.40
52.00
50.34
3,555
May 14, 2026
53.60
53.80
52.60
53.00
51.31
8,243
May 13, 2026
53.60
54.00
52.60
52.60
50.92
1,169
May 12, 2026
54.40
56.00
53.00
53.60
51.89
897
May 11, 2026
53.40
55.80
53.40
54.80
53.05
685
May 8, 2026
56.00
56.20
53.60
53.60
51.89
1,850
May 7, 2026
54.60
56.60
54.40
54.40
52.66
1,808
May 6, 2026
52.20
54.60
52.20
54.40
52.66
3,086
May 5, 2026
52.80
53.60
51.00
53.60
51.89
1,111
May 4, 2026
53.20
54.00
50.60
53.20
51.50
2,113
Apr 30, 2026
52.60
54.00
52.00
52.20
50.53
1,065
Apr 29, 2026
54.00
54.00
52.20
52.80
51.11
1,011
Apr 28, 2026
54.40
54.40
52.60
54.40
52.66
1,856
Apr 27, 2026
54.80
55.20
53.00
54.60
52.86
804
Apr 24, 2026
56.80
56.80
52.60
54.20
52.47
5,723
Apr 23, 2026
51.40
56.00
51.40
54.00
52.28
202,426
Apr 22, 2026
51.00
52.80
50.40
52.20
50.53
4,748
Apr 21, 2026
49.80
50.80
49.80
50.20
48.60
2,121
Apr 20, 2026
48.40
49.90
47.90
49.80
48.21
4,764
Apr 17, 2026
48.40
48.60
47.80
48.20
46.66
812
Apr 16, 2026
48.10
48.90
47.70
47.70
46.18
458
Apr 15, 2026
49.10
49.10
47.30
47.70
46.18
1,699
Apr 14, 2026
48.30
49.50
47.30
48.70
47.15
3,619
Apr 13, 2026
47.20
49.00
47.20
48.30
46.76
3,001
Apr 10, 2026
47.30
48.60
46.60
47.40
45.89
1,375
Apr 9, 2026
47.00
47.40
46.80
47.40
45.89
876
Apr 8, 2026
46.60
47.80
46.60
46.80
45.31
2,536
Apr 7, 2026
46.50
46.50
45.00
46.10
44.63
2,156
Apr 2, 2026
46.50
47.40
45.70
47.10
45.60
781
Apr 1, 2026
45.00
47.40
45.00
46.60
45.11
2,822
Mar 31, 2026
44.20
46.60
44.20
45.70
44.24
2,306
Mar 30, 2026
44.80
45.40
42.10
45.40
43.95
2,208
Mar 27, 2026
45.60
45.90
44.70
45.00
43.56
1,788
Mar 26, 2026
45.40
45.40
44.30
44.30
42.89
1,167
Mar 25, 2026
42.00
46.20
42.00
44.90
43.47
7,994
Mar 24, 2026
43.20
43.30
42.00
43.30
41.92
4,167
Mar 23, 2026
43.10
45.40
41.10
43.10
41.72
5,711
Mar 20, 2026
45.60
45.60
43.80
44.00
42.60
1,500
Mar 19, 2026
45.10
47.00
44.40
45.60
44.14
1,674
Mar 18, 2026
47.20
47.40
45.10
45.20
43.76
1,066
Mar 17, 2026
46.10
47.60
45.40
47.20
45.69
1,023
Mar 16, 2026
45.40
46.10
44.70
46.10
44.63
1,072
Mar 13, 2026
46.80
46.80
45.40
45.40
43.95
549
Mar 12, 2026
47.50
47.50
46.60
46.60
45.11
462
Mar 11, 2026
47.90
47.90
47.30
47.30
45.79
135
Mar 10, 2026
47.90
48.00
47.10
47.30
45.79
671
Mar 9, 2026
46.10
48.20
44.70
47.60
46.08
2,278
Mar 6, 2026
47.70
47.70
45.00
46.00
44.53
4,782
Mar 5, 2026
47.40
47.40
46.10
46.80
45.31
654
Mar 4, 2026
45.50
48.50
45.50
47.00
45.50
3,880
Mar 3, 2026
47.80
48.70
45.40
45.90
44.44
5,937
Mar 2, 2026
48.80
49.50
47.50
47.80
46.27
4,623
Feb 27, 2026
49.60
49.60
48.80
49.50
47.92
555
Feb 26, 2026
49.00
49.70
48.20
48.60
47.05
1,663
Feb 25, 2026
49.30
49.50
48.30
49.30
47.73
571
Feb 24, 2026
49.70
50.00
48.50
49.30
47.73
1,531
Feb 23, 2026
48.10
49.80
47.30
49.70
48.11
6,468
Feb 20, 2026
49.60
50.00
48.20
48.30
46.76
5,018
Feb 19, 2026
50.20
51.00
48.80
49.60
48.02
51,304
Feb 18, 2026
50.80
51.40
50.40
50.40
48.79
639
Feb 17, 2026
51.20
51.20
50.00
50.80
49.18
2,557
Feb 16, 2026
51.20
52.00
51.20
51.80
50.15
56,429
Feb 13, 2026
51.00
51.80
50.40
51.80
50.15
859
Feb 12, 2026
49.40
51.20
48.60
51.20
49.57
3,048
Feb 11, 2026
48.50
49.40
48.20
49.40
47.82
20,047
Feb 10, 2026
48.50
48.70
48.10
48.50
46.95
26,774
Feb 9, 2026
48.20
48.60
47.30
48.60
47.05
10,657
Feb 6, 2026
47.70
48.20
47.10
47.80
46.27
1,317
Feb 5, 2026
48.40
48.40
47.20
47.70
46.18
845
Feb 4, 2026
47.80
48.50
47.20
48.40
46.86
4,037
Feb 3, 2026
46.60
47.80
46.60
47.50
45.98
163,756
Feb 2, 2026
47.20
47.60
46.20
46.50
45.02
43,205
Jan 30, 2026
47.10
47.10
46.20
47.00
45.50
1,360
Jan 29, 2026
48.00
48.00
45.60
47.30
45.79
8,859
Jan 28, 2026
48.00
48.00
47.10
48.00
46.47
2,138
Jan 27, 2026
47.90
48.00
47.20
48.00
46.47
1,544
Jan 26, 2026
47.40
48.40
47.00
47.90
46.37
2,667
Jan 23, 2026
47.50
48.50
47.30
47.30
45.79
16,077
Jan 22, 2026
47.80
48.40
47.30
48.00
46.47
2,658
Jan 21, 2026
48.40
48.40
47.30
47.80
46.27
711
Jan 20, 2026
48.10
48.20
47.10
48.20
46.66
4,059
Jan 19, 2026
48.50
48.50
48.10
48.20
46.66
3,140
Jan 16, 2026
48.40
48.80
48.10
48.50
46.95
5,718
Jan 15, 2026
48.00
48.90
47.90
48.40
46.86
1,383
Jan 14, 2026
49.40
49.40
47.90
48.50
46.95
3,489
Jan 13, 2026
48.50
48.50
48.30
48.50
46.95
11,023
Jan 12, 2026
48.10
49.40
47.60
48.40
46.86
22,642
Jan 9, 2026
48.50
48.50
46.90
48.50
46.95
17,623
Jan 8, 2026
48.50
48.50
47.60
47.90
46.37
8,435
Jan 7, 2026
48.50
49.20
48.30
48.30
46.76
25,027
Jan 5, 2026
47.30
49.60
47.30
48.50
46.95
12,652
Jan 2, 2026
45.50
48.00
45.50
47.20
45.69
15,665
Dec 30, 2025
45.50
45.50
44.00
44.90
43.47
21,477
Dec 29, 2025
44.40
47.80
44.40
44.60
43.18
18,368
Dec 23, 2025
44.80
44.80
44.00
44.10
42.69
3,956
Dec 22, 2025
44.50
44.90
44.10
44.10
42.69
6,536
Dec 19, 2025
44.00
44.50
44.00
44.30
42.89
2,332
Dec 18, 2025
45.00
45.00
44.00
44.00
42.60
9,047
Dec 17, 2025
44.50
44.50
44.00
44.20
42.79
5,605
Dec 16, 2025
44.50
44.90
43.70
44.00
42.60
5,922
Dec 15, 2025
44.00
44.70
43.10
44.50
43.08
4,286
Dec 12, 2025
44.50
44.50
43.60
44.00
42.60
987
Dec 11, 2025
44.50
44.50
43.20
44.50
43.08
5,617
Dec 10, 2025
44.50
45.00
44.10
45.00
43.56
3,807
Dec 9, 2025
43.60
44.60
43.60
44.60
43.18
2,800
Dec 8, 2025
45.00
45.60
43.20
44.50
43.08
12,756
Dec 5, 2025
45.30
45.50
44.40
44.50
43.08
3,399
Dec 4, 2025
45.40
46.00
45.40
45.40
43.95
875
Dec 3, 2025
46.00
46.00
45.30
46.00
44.53
2,129
Dec 2, 2025
46.00
46.00
45.40
46.00
44.53
14,772
Dec 1, 2025
45.40
46.70
45.40
46.00
44.53
2,089
Nov 28, 2025
45.20
46.00
45.20
46.00
44.53
1,253
Nov 27, 2025
45.60
46.90
45.00
45.00
43.56
8,403
Nov 26, 2025
46.20
46.50
45.10
45.60
44.14
20,173
Nov 25, 2025
47.00
48.00
45.10
46.50
45.02
6,605
Nov 24, 2025
47.50
47.50
46.60
47.50
45.98
1,841
Nov 21, 2025
47.70
47.70
47.30
47.30
45.79
2,144
Nov 20, 2025
48.30
48.80
47.40
47.70
46.18
2,430
Nov 19, 2025
48.40
48.40
47.30
48.40
46.86
145
Nov 18, 2025
47.70
48.40
47.00
48.40
46.86
778
Nov 17, 2025
47.60
48.70
47.50
48.50
46.95
823
Nov 14, 2025
48.80
48.80
47.50
48.70
47.15
794
Nov 13, 2025
48.70
48.80
48.00
48.00
46.47
2,106
Nov 12, 2025
48.00
48.80
47.90
48.00
46.47
2,421
Nov 10, 2025
48.00
48.00
47.70
48.00
46.47
580
Nov 7, 2025
47.40
48.50
47.40
48.00
46.47
1,241
Nov 6, 2025
47.20
48.00
47.20
47.50
45.98
140
Nov 5, 2025
48.80
48.80
47.20
47.20
45.69
1,065
Nov 4, 2025
46.50
50.00
46.50
46.80
45.31
1,542
Nov 3, 2025
46.30
46.40
45.90
46.00
44.53
150
Oct 31, 2025
46.20
46.70
45.00
45.90
44.44
9,919
Oct 30, 2025
45.00
46.30
44.60
45.30
43.85
2,745
