Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 3.830 | 3.880 | 3.800 | 3.800 | 3.800 | 42,631 |
| 2023-11-28 | 3.860 | 3.870 | 3.830 | 3.860 | 3.860 | 19,600 |
| 2023-11-27 | 3.950 | 3.950 | 3.810 | 3.890 | 3.890 | 62,780 |
| 2023-11-24 | 3.990 | 4.300 | 3.900 | 3.960 | 3.960 | 207,075 |
| 2023-11-23 | 4.020 | 4.020 | 3.930 | 4.000 | 4.000 | 15,968 |
| 2023-11-22 | 4.140 | 4.150 | 3.960 | 3.960 | 3.960 | 51,328 |
| 2023-11-21 | 3.970 | 4.270 | 3.970 | 4.140 | 4.140 | 141,557 |
| 2023-11-20 | 3.910 | 3.980 | 3.870 | 3.970 | 3.970 | 58,275 |
| 2023-11-17 | 3.810 | 3.910 | 3.810 | 3.910 | 3.910 | 26,207 |
| 2023-11-16 | 3.870 | 3.880 | 3.770 | 3.820 | 3.820 | 7,346 |
| 2023-11-15 | 3.860 | 3.900 | 3.760 | 3.870 | 3.870 | 16,921 |
| 2023-11-14 | 3.920 | 3.930 | 3.760 | 3.860 | 3.860 | 11,222 |
| 2023-11-13 | 4.000 | 4.030 | 3.840 | 3.920 | 3.920 | 18,561 |
| 2023-11-10 | 3.720 | 4.050 | 3.720 | 4.000 | 4.000 | 101,584 |
| 2023-11-09 | 3.760 | 3.780 | 3.720 | 3.760 | 3.760 | 15,008 |
| 2023-11-08 | 3.750 | 3.780 | 3.720 | 3.720 | 3.720 | 16,203 |
| 2023-11-07 | 3.720 | 3.770 | 3.700 | 3.760 | 3.760 | 16,159 |
| 2023-11-06 | 3.780 | 3.780 | 3.710 | 3.740 | 3.740 | 18,810 |
| 2023-11-03 | 3.750 | 3.790 | 3.700 | 3.780 | 3.780 | 16,578 |
| 2023-11-02 | 3.810 | 3.820 | 3.710 | 3.750 | 3.750 | 63,574 |
| 2023-10-31 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 19,359 |
| 2023-10-30 | 3.810 | 3.820 | 3.750 | 3.800 | 3.800 | 11,893 |
| 2023-10-27 | 3.800 | 3.820 | 3.740 | 3.790 | 3.790 | 20,302 |
| 2023-10-26 | 3.820 | 3.830 | 3.750 | 3.790 | 3.790 | 35,229 |
| 2023-10-25 | 3.800 | 3.850 | 3.770 | 3.820 | 3.820 | 17,852 |
| 2023-10-24 | 3.810 | 3.870 | 3.760 | 3.830 | 3.830 | 42,924 |
| 2023-10-23 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 45,383 |
| 2023-10-20 | 3.840 | 3.900 | 3.820 | 3.880 | 3.880 | 11,534 |
| 2023-10-19 | 3.880 | 3.960 | 3.850 | 3.900 | 3.900 | 48,620 |
| 2023-10-18 | 3.940 | 3.960 | 3.870 | 3.900 | 3.900 | 14,564 |
| 2023-10-17 | 3.910 | 4.030 | 3.870 | 3.920 | 3.920 | 41,439 |
| 2023-10-16 | 3.980 | 4.050 | 3.880 | 3.910 | 3.910 | 34,782 |
| 2023-10-13 | 3.990 | 4.060 | 3.900 | 3.980 | 3.980 | 28,034 |
| 2023-10-12 | 3.880 | 4.040 | 3.850 | 3.980 | 3.980 | 34,192 |
| 2023-10-11 | 3.870 | 3.940 | 3.830 | 3.880 | 3.880 | 31,461 |
| 2023-10-10 | 3.850 | 3.880 | 3.800 | 3.870 | 3.870 | 23,078 |
| 2023-10-09 | 3.860 | 3.930 | 3.800 | 3.880 | 3.880 | 18,248 |
| 2023-10-06 | 3.910 | 3.910 | 3.760 | 3.880 | 3.880 | 35,205 |
| 2023-10-05 | 3.850 | 3.970 | 3.750 | 3.910 | 3.910 | 42,098 |
| 2023-10-04 | 3.830 | 3.900 | 3.800 | 3.900 | 3.900 | 19,460 |
| 2023-10-03 | 3.940 | 3.950 | 3.760 | 3.850 | 3.850 | 38,496 |
| 2023-10-02 | 4.000 | 4.000 | 3.910 | 3.920 | 3.920 | 24,211 |
| 2023-09-29 | 3.960 | 4.020 | 3.910 | 4.000 | 4.000 | 26,391 |
| 2023-09-28 | 3.940 | 4.020 | 3.920 | 3.960 | 3.960 | 16,587 |
| 2023-09-27 | 4.100 | 4.180 | 3.940 | 3.970 | 3.970 | 142,742 |
| 2023-09-26 | 3.940 | 4.580 | 3.900 | 4.130 | 4.130 | 253,978 |
| 2023-09-25 | 4.040 | 4.040 | 3.930 | 3.980 | 3.980 | 24,133 |
| 2023-09-22 | 4.050 | 4.060 | 3.980 | 4.040 | 4.040 | 10,365 |
| 2023-09-21 | 3.940 | 4.130 | 3.940 | 4.050 | 4.050 | 34,797 |
| 2023-09-20 | 3.950 | 4.040 | 3.910 | 3.970 | 3.970 | 27,604 |
| 2023-09-19 | 3.990 | 4.050 | 3.910 | 3.940 | 3.940 | 25,501 |
| 2023-09-18 | 4.100 | 4.160 | 3.960 | 4.040 | 4.040 | 53,327 |
| 2023-09-15 | 4.260 | 4.270 | 4.020 | 4.100 | 4.100 | 113,820 |
| 2023-09-14 | 4.670 | 4.670 | 4.100 | 4.200 | 4.200 | 243,781 |
| 2023-09-13 | 4.680 | 4.700 | 4.550 | 4.660 | 4.660 | 58,923 |
| 2023-09-12 | 4.390 | 4.680 | 4.380 | 4.650 | 4.650 | 121,758 |
| 2023-09-11 | 4.430 | 4.530 | 4.360 | 4.450 | 4.450 | 60,740 |
| 2023-09-08 | 4.470 | 4.660 | 4.270 | 4.430 | 4.430 | 190,143 |
| 2023-09-07 | 4.870 | 4.950 | 4.390 | 4.480 | 4.480 | 480,434 |
| 2023-09-06 | 4.000 | 5.000 | 4.000 | 4.980 | 4.980 | 734,313 |
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.