Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 3.270 | 3.340 | 3.220 | 3.330 | 3.330 | 54,694 |
| 2024-02-23 | 3.250 | 3.300 | 3.190 | 3.270 | 3.270 | 47,679 |
| 2024-02-22 | 3.190 | 3.250 | 3.090 | 3.250 | 3.250 | 56,444 |
| 2024-02-21 | 3.220 | 3.220 | 3.110 | 3.170 | 3.170 | 42,096 |
| 2024-02-20 | 3.260 | 3.290 | 3.080 | 3.200 | 3.200 | 55,204 |
| 2024-02-19 | 3.220 | 3.310 | 3.200 | 3.260 | 3.260 | 25,690 |
| 2024-02-16 | 3.240 | 3.340 | 3.200 | 3.260 | 3.260 | 52,390 |
| 2024-02-15 | 3.240 | 3.310 | 3.200 | 3.290 | 3.290 | 17,879 |
| 2024-02-14 | 3.160 | 3.270 | 3.160 | 3.250 | 3.250 | 44,562 |
| 2024-02-13 | 3.340 | 3.370 | 3.250 | 3.290 | 3.290 | 19,122 |
| 2024-02-12 | 3.400 | 3.440 | 3.260 | 3.340 | 3.340 | 29,117 |
| 2024-02-09 | 3.320 | 3.440 | 3.300 | 3.400 | 3.400 | 49,833 |
| 2024-02-08 | 3.300 | 3.370 | 3.250 | 3.320 | 3.320 | 15,838 |
| 2024-02-07 | 3.190 | 3.400 | 3.190 | 3.320 | 3.320 | 95,481 |
| 2024-02-06 | 3.100 | 3.190 | 3.100 | 3.190 | 3.190 | 14,543 |
| 2024-02-05 | 3.130 | 3.170 | 3.070 | 3.150 | 3.150 | 19,529 |
| 2024-02-02 | 3.050 | 3.160 | 3.030 | 3.130 | 3.130 | 98,821 |
| 2024-02-01 | 3.350 | 3.350 | 2.920 | 3.010 | 3.010 | 321,029 |
| 2024-01-31 | 3.500 | 3.520 | 3.330 | 3.330 | 3.330 | 54,084 |
| 2024-01-30 | 3.470 | 3.500 | 3.450 | 3.500 | 3.500 | 9,762 |
| 2024-01-29 | 3.470 | 3.500 | 3.440 | 3.470 | 3.470 | 10,674 |
| 2024-01-26 | 3.520 | 3.530 | 3.450 | 3.500 | 3.500 | 9,647 |
| 2024-01-25 | 3.460 | 3.530 | 3.450 | 3.510 | 3.510 | 14,582 |
| 2024-01-24 | 3.450 | 3.530 | 3.450 | 3.460 | 3.460 | 5,792 |
| 2024-01-23 | 3.470 | 3.540 | 3.440 | 3.480 | 3.480 | 3,806 |
| 2024-01-22 | 3.480 | 3.550 | 3.440 | 3.540 | 3.540 | 9,495 |
| 2024-01-19 | 3.490 | 3.490 | 3.440 | 3.480 | 3.480 | 3,245 |
| 2024-01-18 | 3.460 | 3.520 | 3.440 | 3.490 | 3.490 | 21,043 |
| 2024-01-17 | 3.500 | 3.510 | 3.450 | 3.490 | 3.490 | 9,926 |
| 2024-01-16 | 3.640 | 3.690 | 3.370 | 3.500 | 3.500 | 86,270 |
| 2024-01-15 | 3.680 | 3.700 | 3.640 | 3.690 | 3.690 | 14,002 |
| 2024-01-12 | 3.710 | 3.720 | 3.670 | 3.700 | 3.700 | 15,035 |
| 2024-01-11 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 7,573 |
| 2024-01-10 | 3.710 | 3.750 | 3.690 | 3.740 | 3.740 | 17,490 |
| 2024-01-09 | 3.700 | 3.720 | 3.670 | 3.710 | 3.710 | 3,535 |
| 2024-01-08 | 3.700 | 3.730 | 3.670 | 3.700 | 3.700 | 22,049 |
| 2024-01-05 | 3.740 | 3.740 | 3.670 | 3.720 | 3.720 | 17,913 |
| 2024-01-04 | 3.760 | 3.790 | 3.670 | 3.750 | 3.750 | 39,527 |
| 2024-01-03 | 3.740 | 3.800 | 3.680 | 3.800 | 3.800 | 63,254 |
| 2024-01-02 | 3.740 | 3.880 | 3.740 | 3.780 | 3.780 | 31,386 |
| 2023-12-29 | 3.770 | 3.820 | 3.700 | 3.780 | 3.780 | 41,613 |
| 2023-12-28 | 3.700 | 3.840 | 3.650 | 3.770 | 3.770 | 53,738 |
| 2023-12-27 | 3.730 | 3.750 | 3.640 | 3.670 | 3.670 | 88,240 |
| 2023-12-22 | 3.750 | 3.760 | 3.650 | 3.730 | 3.730 | 61,114 |
| 2023-12-21 | 3.840 | 3.860 | 3.660 | 3.780 | 3.780 | 96,872 |
| 2023-12-20 | 3.760 | 3.880 | 3.760 | 3.870 | 3.870 | 29,782 |
| 2023-12-19 | 3.800 | 3.830 | 3.720 | 3.800 | 3.800 | 42,455 |
| 2023-12-18 | 3.850 | 3.880 | 3.770 | 3.830 | 3.830 | 31,170 |
| 2023-12-15 | 3.880 | 3.880 | 3.810 | 3.840 | 3.840 | 8,998 |
| 2023-12-14 | 3.830 | 3.930 | 3.820 | 3.880 | 3.880 | 36,826 |
| 2023-12-13 | 3.730 | 3.880 | 3.730 | 3.800 | 3.800 | 42,889 |
| 2023-12-12 | 3.760 | 3.780 | 3.730 | 3.750 | 3.750 | 13,721 |
| 2023-12-11 | 3.790 | 3.790 | 3.720 | 3.750 | 3.750 | 12,296 |
| 2023-12-08 | 3.740 | 3.950 | 3.720 | 3.720 | 3.720 | 70,121 |
| 2023-12-07 | 3.790 | 3.790 | 3.740 | 3.740 | 3.740 | 9,874 |
| 2023-12-06 | 3.780 | 3.800 | 3.730 | 3.800 | 3.800 | 31,371 |
| 2023-12-05 | 3.800 | 3.830 | 3.760 | 3.830 | 3.830 | 16,371 |
| 2023-12-04 | 3.810 | 3.870 | 3.800 | 3.830 | 3.830 | 23,746 |
| 2023-12-01 | 3.880 | 3.880 | 3.800 | 3.810 | 3.810 | 18,952 |
| 2023-11-30 | 3.800 | 3.890 | 3.770 | 3.880 | 3.880 | 31,203 |
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.