Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 7.400 | 8.000 | 6.860 | 7.700 | 7.700 | 405,891 |
| 2023-06-09 | 5.800 | 7.400 | 5.780 | 7.400 | 7.400 | 368,069 |
| 2023-06-07 | 5.980 | 5.980 | 5.700 | 5.780 | 5.780 | 38,178 |
| 2023-06-06 | 6.040 | 6.100 | 5.700 | 5.840 | 5.840 | 74,392 |
| 2023-06-05 | 6.200 | 6.200 | 5.840 | 6.060 | 6.060 | 69,104 |
| 2023-06-02 | 6.120 | 6.460 | 5.900 | 6.180 | 6.180 | 157,212 |
| 2023-06-01 | 5.760 | 5.980 | 5.700 | 5.980 | 5.980 | 56,720 |
| 2023-05-31 | 5.820 | 5.840 | 5.560 | 5.680 | 5.680 | 30,288 |
| 2023-05-30 | 5.800 | 5.840 | 5.480 | 5.800 | 5.800 | 40,094 |
| 2023-05-29 | 5.800 | 6.020 | 5.600 | 5.780 | 5.780 | 68,415 |
| 2023-05-26 | 5.440 | 5.800 | 5.440 | 5.780 | 5.780 | 50,647 |
| 2023-05-25 | 5.760 | 5.800 | 5.260 | 5.600 | 5.600 | 81,313 |
| 2023-05-24 | 5.960 | 6.140 | 5.380 | 5.720 | 5.720 | 427,444 |
| 2023-05-23 | 4.250 | 5.340 | 4.060 | 5.340 | 5.340 | 432,419 |
| 2023-05-22 | 3.470 | 4.400 | 3.470 | 4.240 | 4.240 | 186,443 |
| 2023-05-19 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 14,793 |
| 2023-05-18 | 3.470 | 3.490 | 3.410 | 3.420 | 3.420 | 8,683 |
| 2023-05-17 | 3.510 | 3.510 | 3.470 | 3.470 | 3.470 | 2,921 |
| 2023-05-16 | 3.510 | 3.510 | 3.460 | 3.510 | 3.510 | 5,897 |
| 2023-05-15 | 3.500 | 3.530 | 3.460 | 3.500 | 3.500 | 14,950 |
| 2023-05-12 | 3.530 | 3.530 | 3.480 | 3.510 | 3.510 | 10,591 |
| 2023-05-11 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 9,765 |
| 2023-05-10 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 26,478 |
| 2023-05-09 | 3.590 | 3.590 | 3.520 | 3.570 | 3.570 | 17,342 |
| 2023-05-08 | 3.560 | 3.610 | 3.500 | 3.600 | 3.600 | 21,644 |
| 2023-05-05 | 3.620 | 3.690 | 3.510 | 3.600 | 3.600 | 23,562 |
| 2023-05-04 | 3.620 | 3.700 | 3.600 | 3.620 | 3.620 | 12,462 |
| 2023-05-02 | 3.640 | 3.670 | 3.590 | 3.600 | 3.600 | 10,003 |
| 2023-04-28 | 3.650 | 3.690 | 3.610 | 3.660 | 3.660 | 4,862 |
| 2023-04-27 | 3.610 | 3.670 | 3.600 | 3.600 | 3.600 | 16,301 |
| 2023-04-26 | 3.580 | 3.640 | 3.560 | 3.600 | 3.600 | 8,798 |
| 2023-04-25 | 3.510 | 3.590 | 3.500 | 3.550 | 3.550 | 14,735 |
| 2023-04-24 | 3.560 | 3.600 | 3.510 | 3.510 | 3.510 | 11,318 |
| 2023-04-21 | 3.560 | 3.650 | 3.560 | 3.560 | 3.560 | 6,838 |
| 2023-04-20 | 3.730 | 3.730 | 3.600 | 3.640 | 3.640 | 5,788 |
| 2023-04-19 | 3.630 | 3.665 | 3.600 | 3.645 | 3.645 | 11,610 |
| 2023-04-18 | 3.710 | 3.710 | 3.630 | 3.680 | 3.680 | 6,779 |
| 2023-04-17 | 3.680 | 3.720 | 3.640 | 3.710 | 3.710 | 7,555 |
| 2023-04-14 | 3.700 | 3.730 | 3.640 | 3.650 | 3.650 | 18,275 |
| 2023-04-13 | 3.670 | 3.730 | 3.650 | 3.720 | 3.720 | 6,218 |
| 2023-04-12 | 3.700 | 3.720 | 3.640 | 3.705 | 3.705 | 13,219 |
| 2023-04-11 | 3.700 | 3.720 | 3.680 | 3.720 | 3.720 | 6,264 |
| 2023-04-06 | 3.705 | 3.765 | 3.695 | 3.700 | 3.700 | 10,182 |
| 2023-04-05 | 3.730 | 3.760 | 3.700 | 3.760 | 3.760 | 11,307 |
| 2023-04-04 | 3.710 | 3.770 | 3.700 | 3.735 | 3.735 | 12,321 |
| 2023-04-03 | 3.750 | 3.760 | 3.680 | 3.710 | 3.710 | 15,681 |
| 2023-03-31 | 3.765 | 3.765 | 3.680 | 3.750 | 3.750 | 6,042 |
| 2023-03-30 | 3.740 | 3.770 | 3.680 | 3.765 | 3.765 | 4,986 |
| 2023-03-29 | 3.750 | 3.750 | 3.665 | 3.745 | 3.745 | 13,708 |
| 2023-03-28 | 3.800 | 3.800 | 3.700 | 3.770 | 3.770 | 13,081 |
| 2023-03-27 | 3.820 | 3.820 | 3.710 | 3.795 | 3.795 | 6,648 |
| 2023-03-24 | 3.770 | 3.870 | 3.700 | 3.780 | 3.780 | 18,487 |
| 2023-03-23 | 3.840 | 3.920 | 3.700 | 3.875 | 3.875 | 36,253 |
| 2023-03-22 | 3.850 | 3.940 | 3.830 | 3.920 | 3.920 | 6,888 |
| 2023-03-21 | 3.840 | 3.850 | 3.800 | 3.850 | 3.850 | 19,443 |
| 2023-03-20 | 3.915 | 3.915 | 3.800 | 3.850 | 3.850 | 13,334 |
| 2023-03-17 | 3.945 | 3.945 | 3.820 | 3.880 | 3.880 | 3,689 |
| 2023-03-16 | 3.840 | 3.980 | 3.800 | 3.850 | 3.850 | 21,758 |
| 2023-03-15 | 4.040 | 4.050 | 3.820 | 3.985 | 3.985 | 9,309 |
| 2023-03-14 | 3.890 | 4.140 | 3.830 | 4.075 | 4.075 | 7,473 |
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.