Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 3.900 | 3.990 | 3.850 | 3.990 | 3.990 | 44,811 |
| 2023-09-04 | 3.910 | 3.920 | 3.830 | 3.900 | 3.900 | 45,896 |
| 2023-09-01 | 3.940 | 3.960 | 3.840 | 3.920 | 3.920 | 44,280 |
| 2023-08-31 | 3.880 | 3.990 | 3.850 | 3.950 | 3.950 | 34,044 |
| 2023-08-30 | 3.890 | 3.890 | 3.840 | 3.890 | 3.890 | 16,197 |
| 2023-08-29 | 3.920 | 3.920 | 3.830 | 3.900 | 3.900 | 24,464 |
| 2023-08-28 | 3.920 | 3.940 | 3.850 | 3.900 | 3.900 | 18,799 |
| 2023-08-25 | 3.890 | 3.950 | 3.850 | 3.900 | 3.900 | 22,159 |
| 2023-08-24 | 3.930 | 3.980 | 3.900 | 3.940 | 3.940 | 14,415 |
| 2023-08-23 | 3.930 | 4.000 | 3.930 | 3.930 | 3.930 | 1,709 |
| 2023-08-22 | 4.000 | 4.040 | 3.920 | 4.000 | 4.000 | 15,310 |
| 2023-08-21 | 3.900 | 4.120 | 3.860 | 4.000 | 4.000 | 47,133 |
| 2023-08-18 | 3.890 | 3.940 | 3.850 | 3.920 | 3.920 | 13,587 |
| 2023-08-17 | 3.890 | 3.920 | 3.820 | 3.900 | 3.900 | 36,602 |
| 2023-08-16 | 3.910 | 3.950 | 3.850 | 3.890 | 3.890 | 24,170 |
| 2023-08-14 | 4.010 | 4.020 | 3.880 | 3.950 | 3.950 | 37,064 |
| 2023-08-11 | 3.950 | 4.020 | 3.900 | 4.010 | 4.010 | 11,527 |
| 2023-08-10 | 3.920 | 3.980 | 3.810 | 3.950 | 3.950 | 46,841 |
| 2023-08-09 | 3.950 | 4.030 | 3.910 | 3.910 | 3.910 | 18,450 |
| 2023-08-08 | 4.060 | 4.070 | 3.910 | 3.940 | 3.940 | 32,133 |
| 2023-08-07 | 4.100 | 4.100 | 4.020 | 4.070 | 4.070 | 9,550 |
| 2023-08-04 | 4.000 | 4.150 | 3.950 | 4.100 | 4.100 | 40,794 |
| 2023-08-03 | 3.980 | 4.030 | 3.860 | 4.000 | 4.000 | 42,265 |
| 2023-08-02 | 4.050 | 4.070 | 3.960 | 3.960 | 3.960 | 27,976 |
| 2023-08-01 | 4.000 | 4.100 | 3.930 | 4.070 | 4.070 | 98,623 |
| 2023-07-31 | 4.130 | 4.130 | 3.920 | 4.010 | 4.010 | 68,659 |
| 2023-07-28 | 4.190 | 4.190 | 4.070 | 4.140 | 4.140 | 38,055 |
| 2023-07-27 | 4.160 | 4.250 | 4.120 | 4.190 | 4.190 | 30,791 |
| 2023-07-26 | 4.280 | 4.280 | 4.170 | 4.210 | 4.210 | 23,866 |
| 2023-07-25 | 4.340 | 4.340 | 4.210 | 4.260 | 4.260 | 44,862 |
| 2023-07-24 | 4.280 | 4.390 | 4.180 | 4.300 | 4.300 | 66,593 |
| 2023-07-21 | 4.090 | 4.290 | 4.040 | 4.230 | 4.230 | 59,251 |
| 2023-07-20 | 4.070 | 4.130 | 4.000 | 4.080 | 4.080 | 25,115 |
| 2023-07-19 | 4.120 | 4.130 | 3.960 | 4.060 | 4.060 | 95,612 |
| 2023-07-18 | 4.270 | 4.350 | 4.070 | 4.100 | 4.100 | 146,823 |
| 2023-07-17 | 4.290 | 4.370 | 4.220 | 4.290 | 4.290 | 73,473 |
| 2023-07-14 | 4.320 | 4.340 | 4.210 | 4.270 | 4.270 | 52,313 |
| 2023-07-13 | 4.170 | 4.390 | 4.090 | 4.330 | 4.330 | 210,470 |
| 2023-07-12 | 4.200 | 4.250 | 4.060 | 4.130 | 4.130 | 194,989 |
| 2023-07-11 | 4.170 | 4.300 | 4.010 | 4.200 | 4.200 | 331,574 |
| 2023-07-10 | 4.400 | 4.410 | 4.130 | 4.170 | 4.170 | 194,040 |
| 2023-07-07 | 4.580 | 4.630 | 4.410 | 4.460 | 4.460 | 45,898 |
| 2023-07-06 | 4.390 | 4.550 | 4.210 | 4.480 | 4.480 | 294,630 |
| 2023-07-05 | 4.710 | 4.780 | 4.400 | 4.440 | 4.440 | 386,006 |
| 2023-07-04 | 5.160 | 5.160 | 4.820 | 4.850 | 4.850 | 298,440 |
| 2023-07-03 | 5.060 | 5.460 | 4.960 | 5.160 | 5.160 | 315,377 |
| 2023-06-30 | 5.460 | 5.520 | 4.960 | 5.080 | 5.080 | 465,636 |
| 2023-06-29 | 4.560 | 5.420 | 4.520 | 5.340 | 5.340 | 813,465 |
| 2023-06-28 | 4.560 | 4.660 | 4.460 | 4.550 | 4.550 | 103,506 |
| 2023-06-27 | 4.600 | 4.740 | 4.440 | 4.550 | 4.550 | 475,245 |
| 2023-06-26 | 4.850 | 4.970 | 4.580 | 4.610 | 4.610 | 276,534 |
| 2023-06-23 | 4.930 | 5.060 | 4.730 | 4.850 | 4.850 | 213,270 |
| 2023-06-22 | 5.020 | 5.160 | 4.830 | 4.930 | 4.930 | 641,881 |
| 2023-06-21 | 5.440 | 5.720 | 5.220 | 5.220 | 5.220 | 317,948 |
| 2023-06-20 | 6.020 | 6.020 | 5.160 | 5.500 | 5.500 | 1,097,071 |
| 2023-06-19 | 6.800 | 7.480 | 6.060 | 6.060 | 6.060 | 738,498 |
| 2023-06-16 | 7.380 | 7.680 | 6.900 | 7.040 | 7.040 | 110,274 |
| 2023-06-15 | 7.780 | 7.780 | 6.700 | 7.320 | 7.320 | 259,353 |
| 2023-06-14 | 7.960 | 8.120 | 7.560 | 7.820 | 7.820 | 175,513 |
| 2023-06-13 | 7.740 | 8.120 | 7.380 | 7.960 | 7.960 | 183,568 |
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.