GPW · AMB · stock
Ambra S.A. (AMB) stock price history
Every GPW trading session of Ambra S.A. from Jul 29, 2005 to Nov 13, 2026: 5,405 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMB adjusted close, 2005 to 2026
- PLN 29.15
- All time high, 2024
- PLN 20.50
- 52 week high, PLN 16.18 low
- 5,405
- Daily sessions since 2005
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AMB key facts
- Ambra S.A. (AMB) closed at PLN 18.00 on Nov 13, 2026 on GPW.
- AMB's all time high close is PLN 29.15, set on Feb 16, 2024; its all time low close is PLN 0.5125 on Mar 9, 2009.
- AMB's 52 week range is PLN 16.18 to PLN 20.50.
- AMB returned -0.3% over the year to Nov 13, 2026 and -10.4% over five years.
- Over ten years AMB returned +245%, +13.2% a year compounded.
- AMB's deepest drawdown was -94.1% from Apr 5, 2007 to Mar 9, 2009.
- DataCedar holds 5,405 daily sessions of AMB history from Jul 29, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AMB price chart, 2005 to 2026
AMB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -2.2% |
| 6 months | -0.6% |
| Year to date | +5.9% |
| 1 year | -0.3% |
| 3 years | -27.7% |
| 5 years | -10.4% |
| 10 years | +244.9% |
| Since Jul 29, 2005 | +339.8% |
| Compound annual growth, 21.3 years | +7.2% |
AMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 29.15 on Feb 16, 2024
- All time low close
- PLN 0.5125 on Mar 9, 2009
- 52 week high
- PLN 20.50 on Oct 12, 2026
- 52 week low
- PLN 16.18 on Dec 29, 2025
- Deepest drawdown
- -94.1% from Apr 5, 2007 to Mar 9, 2009, recovered Nov 27, 2017
- Best single session
- +23.6% on May 11, 2009
- Worst single session
- -17.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2005
- 4.4×
- Best calendar year
- 2009, +292%
- Worst calendar year
- 2008, -84%
AMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 29, 2005; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 17.20 | PLN 20.50 | PLN 16.50 | PLN 18.00 | +5.9% | 2.2M | 216 |
| 2025 | PLN 21.06 | PLN 23.51 | PLN 16.18 | PLN 17.00 | -18.5% | 2.5M | 249 |
| 2024 | PLN 26.79 | PLN 29.60 | PLN 19.64 | PLN 20.87 | -21.9% | 1.5M | 249 |
| 2023 | PLN 17.11 | PLN 27.61 | PLN 16.93 | PLN 26.70 | +56.1% | 1.5M | 250 |
| 2022 | PLN 20.66 | PLN 21.16 | PLN 15.10 | PLN 17.11 | -16.9% | 1.6M | 250 |
| 2021 | PLN 15.37 | PLN 21.41 | PLN 14.61 | PLN 20.58 | +34.2% | 2.5M | 247 |
| 2020 | PLN 13.13 | PLN 15.41 | PLN 8.90 | PLN 15.33 | +16.8% | 2.5M | 257 |
| 2019 | PLN 9.34 | PLN 13.28 | PLN 8.72 | PLN 13.13 | +40.5% | 2.4M | 261 |
| 2018 | PLN 9.91 | PLN 10.64 | PLN 7.58 | PLN 9.34 | -5.7% | 2.1M | 261 |
| 2017 | PLN 5.22 | PLN 10.04 | PLN 5.13 | PLN 9.91 | +91.0% | 2.5M | 248 |
| 2016 | PLN 4.42 | PLN 5.35 | PLN 3.99 | PLN 5.19 | +17.1% | 1.9M | 250 |
| 2015 | PLN 4.52 | PLN 5.66 | PLN 4.05 | PLN 4.43 | -1.9% | 1.9M | 259 |
| 2014 | PLN 5.60 | PLN 6.04 | PLN 3.98 | PLN 4.52 | -19.3% | 2.7M | 257 |
| 2013 | PLN 4.27 | PLN 6.84 | PLN 3.92 | PLN 5.60 | +31.0% | 2.9M | 246 |
| 2012 | PLN 2.56 | PLN 4.40 | PLN 2.55 | PLN 4.27 | +65.1% | 3.2M | 254 |
| 2011 | PLN 4.21 | PLN 4.66 | PLN 2.29 | PLN 2.59 | -37.6% | 5M | 260 |
| 2010 | PLN 2.74 | PLN 4.61 | PLN 2.49 | PLN 4.15 | +51.3% | 6.5M | 261 |
| 2009 | PLN 0.6996 | PLN 3.10 | PLN 0.5035 | PLN 2.74 | +291.7% | 29.1M | 261 |
| 2008 | PLN 4.79 | PLN 4.79 | PLN 0.6328 | PLN 0.6996 | -84.2% | 6.4M | 252 |
| 2007 | PLN 6.99 | PLN 9.00 | PLN 4.43 | PLN 4.43 | -34.5% | 6.3M | 248 |
| 2006 | PLN 4.64 | PLN 7.33 | PLN 4.64 | PLN 6.77 | +42.7% | 6.1M | 258 |
| 2005 | PLN 4.11 | PLN 5.61 | PLN 3.90 | PLN 4.74 | n/a | 1.4M | 111 |
AMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 18.00 | 0.0% |
| October 2026 | PLN 18.00 | -8.3% |
| September 2026 | PLN 19.62 | +7.9% |
| August 2026 | PLN 18.18 | -0.1% |
| July 2026 | PLN 18.20 | +0.9% |
| June 2026 | PLN 18.04 | -2.5% |
| May 2026 | PLN 18.50 | -2.6% |
| April 2026 | PLN 19.00 | +2.7% |
| March 2026 | PLN 18.50 | +1.6% |
| February 2026 | PLN 18.20 | +7.3% |
| January 2026 | PLN 16.96 | -0.2% |
| December 2025 | PLN 17.00 | -4.0% |
About the AMB data
Daily bars. 5,405 sessions from Jul 29, 2005 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AAMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
AMB share price history
