Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 2.925 | 2.950 | 2.905 | 2.950 | 2.950 | 2,770 |
| 2024-08-19 | 2.925 | 2.955 | 2.925 | 2.950 | 2.950 | 4,548 |
| 2024-08-16 | 2.965 | 2.965 | 2.905 | 2.955 | 2.955 | 3,354 |
| 2024-08-14 | 2.970 | 2.970 | 2.925 | 2.965 | 2.965 | 11,088 |
| 2024-08-13 | 2.970 | 2.970 | 2.925 | 2.970 | 2.970 | 11 |
| 2024-08-12 | 2.935 | 2.965 | 2.935 | 2.965 | 2.965 | 16,640 |
| 2024-08-09 | 2.950 | 2.960 | 2.920 | 2.940 | 2.940 | 3,127 |
| 2024-08-08 | 2.960 | 2.990 | 2.920 | 2.950 | 2.950 | 4,171 |
| 2024-08-07 | 2.960 | 2.995 | 2.930 | 2.990 | 2.990 | 5,811 |
| 2024-08-06 | 2.925 | 2.990 | 2.920 | 2.990 | 2.990 | 7,205 |
| 2024-08-05 | 3.010 | 3.010 | 2.920 | 2.965 | 2.965 | 51,117 |
| 2024-08-02 | 3.020 | 3.060 | 2.985 | 3.040 | 3.040 | 5,773 |
| 2024-08-01 | 3.025 | 3.050 | 3.020 | 3.050 | 3.050 | 5,502 |
| 2024-07-31 | 3.025 | 3.070 | 3.015 | 3.060 | 3.060 | 10,622 |
| 2024-07-30 | 3.015 | 3.080 | 3.010 | 3.060 | 3.060 | 7,877 |
| 2024-07-29 | 3.020 | 3.035 | 3.015 | 3.030 | 3.030 | 3,352 |
| 2024-07-26 | 3.010 | 3.035 | 2.940 | 3.035 | 3.035 | 9,686 |
| 2024-07-25 | 3.010 | 3.010 | 2.940 | 3.010 | 3.010 | 28,678 |
| 2024-07-24 | 3.020 | 3.055 | 3.010 | 3.010 | 3.010 | 16,665 |
| 2024-07-23 | 3.050 | 3.060 | 3.030 | 3.060 | 3.060 | 2,955 |
| 2024-07-22 | 3.065 | 3.070 | 3.045 | 3.050 | 3.050 | 5,922 |
| 2024-07-19 | 3.070 | 3.075 | 3.030 | 3.070 | 3.070 | 2,266 |
| 2024-07-18 | 3.090 | 3.090 | 3.030 | 3.065 | 3.065 | 5,165 |
| 2024-07-17 | 3.105 | 3.110 | 3.000 | 3.090 | 3.090 | 11,404 |
| 2024-07-16 | 3.075 | 3.120 | 3.040 | 3.040 | 3.040 | 16,854 |
| 2024-07-15 | 3.085 | 3.090 | 3.075 | 3.090 | 3.090 | 5,093 |
| 2024-07-12 | 3.130 | 3.150 | 3.040 | 3.090 | 3.090 | 24,146 |
| 2024-07-11 | 3.210 | 3.210 | 3.130 | 3.155 | 3.155 | 7,611 |
| 2024-07-10 | 3.165 | 3.210 | 3.160 | 3.210 | 3.210 | 2,364 |
| 2024-07-09 | 3.190 | 3.220 | 3.165 | 3.200 | 3.200 | 3,147 |
| 2024-07-08 | 3.150 | 3.240 | 3.120 | 3.190 | 3.190 | 12,601 |
| 2024-07-05 | 3.135 | 3.160 | 3.100 | 3.120 | 3.120 | 14,827 |
| 2024-07-04 | 3.060 | 3.130 | 3.060 | 3.130 | 3.130 | 13,220 |
| 2024-07-03 | 3.085 | 3.105 | 3.055 | 3.105 | 3.105 | 8,230 |
| 2024-07-02 | 3.105 | 3.105 | 3.050 | 3.075 | 3.075 | 18,074 |
| 2024-07-01 | 3.120 | 3.125 | 3.070 | 3.110 | 3.110 | 9,749 |
| 2024-06-28 | 3.160 | 3.160 | 3.090 | 3.120 | 3.120 | 28,093 |
| 2024-06-27 | 3.170 | 3.195 | 3.140 | 3.160 | 3.160 | 8,984 |
| 2024-06-26 | 3.140 | 3.175 | 3.120 | 3.175 | 3.175 | 3,160 |
| 2024-06-25 | 3.165 | 3.195 | 3.125 | 3.160 | 3.160 | 7,621 |
| 2024-06-24 | 3.155 | 3.225 | 3.155 | 3.195 | 3.195 | 9,892 |
| 2024-06-21 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 9,339 |
| 2024-06-20 | 3.110 | 3.120 | 3.080 | 3.110 | 3.110 | 3,883 |
| 2024-06-19 | 3.105 | 3.105 | 3.060 | 3.080 | 3.080 | 10,007 |
| 2024-06-18 | 3.100 | 3.135 | 3.060 | 3.110 | 3.110 | 15,165 |
| 2024-06-17 | 3.120 | 3.140 | 3.075 | 3.130 | 3.130 | 4,748 |
| 2024-06-14 | 3.110 | 3.160 | 3.060 | 3.120 | 3.120 | 12,331 |
| 2024-06-13 | 3.160 | 3.180 | 3.110 | 3.160 | 3.160 | 13,606 |
| 2024-06-12 | 3.240 | 3.240 | 3.100 | 3.185 | 3.185 | 23,651 |
| 2024-06-11 | 3.240 | 3.270 | 3.150 | 3.200 | 3.200 | 30,817 |
| 2024-06-10 | 3.270 | 3.310 | 3.230 | 3.275 | 3.275 | 8,396 |
| 2024-06-07 | 3.250 | 3.280 | 3.225 | 3.270 | 3.270 | 5,622 |
| 2024-06-06 | 3.300 | 3.330 | 3.230 | 3.250 | 3.250 | 40,706 |
| 2024-06-05 | 3.225 | 3.320 | 3.200 | 3.310 | 3.310 | 29,384 |
| 2024-06-04 | 3.265 | 3.265 | 3.215 | 3.250 | 3.250 | 12,767 |
| 2024-06-03 | 3.300 | 3.340 | 3.220 | 3.265 | 3.265 | 32,182 |
| 2024-05-31 | 3.360 | 3.430 | 3.210 | 3.320 | 3.320 | 105,334 |
| 2024-05-29 | 3.600 | 3.750 | 3.510 | 3.515 | 3.515 | 53,815 |
| 2024-05-28 | 3.340 | 3.780 | 3.335 | 3.620 | 3.620 | 186,808 |
| 2024-05-27 | 3.365 | 3.450 | 3.300 | 3.390 | 3.390 | 34,403 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.