Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 3.990 | 3.990 | 3.750 | 3.850 | 3.850 | 21,741 |
| 2023-03-10 | 4.035 | 4.100 | 3.900 | 3.960 | 3.960 | 14,350 |
| 2023-03-09 | 4.010 | 4.170 | 3.995 | 4.130 | 4.130 | 13,318 |
| 2023-03-08 | 3.980 | 4.010 | 3.905 | 4.000 | 4.000 | 9,346 |
| 2023-03-07 | 4.000 | 4.000 | 3.870 | 3.980 | 3.980 | 3,562 |
| 2023-03-06 | 3.945 | 4.040 | 3.855 | 4.000 | 4.000 | 10,735 |
| 2023-03-03 | 3.870 | 3.950 | 3.810 | 3.945 | 3.945 | 20,183 |
| 2023-03-02 | 3.770 | 3.920 | 3.735 | 3.800 | 3.800 | 28,985 |
| 2023-03-01 | 3.840 | 3.845 | 3.740 | 3.815 | 3.815 | 12,627 |
| 2023-02-28 | 3.870 | 3.900 | 3.780 | 3.800 | 3.800 | 30,051 |
| 2023-02-27 | 3.845 | 3.880 | 3.805 | 3.850 | 3.850 | 3,848 |
| 2023-02-24 | 3.970 | 3.970 | 3.830 | 3.875 | 3.875 | 6,280 |
| 2023-02-23 | 3.990 | 3.990 | 3.820 | 3.940 | 3.940 | 14,559 |
| 2023-02-22 | 3.890 | 4.070 | 3.790 | 3.940 | 3.940 | 63,985 |
| 2023-02-21 | 3.830 | 3.910 | 3.820 | 3.890 | 3.890 | 5,438 |
| 2023-02-20 | 3.810 | 3.915 | 3.810 | 3.890 | 3.890 | 31,466 |
| 2023-02-17 | 3.835 | 3.850 | 3.760 | 3.800 | 3.800 | 12,203 |
| 2023-02-16 | 3.780 | 3.900 | 3.725 | 3.835 | 3.835 | 28,851 |
| 2023-02-15 | 3.780 | 3.790 | 3.730 | 3.780 | 3.780 | 4,144 |
| 2023-02-14 | 3.740 | 3.785 | 3.725 | 3.780 | 3.780 | 3,786 |
| 2023-02-13 | 3.715 | 3.800 | 3.650 | 3.740 | 3.740 | 13,715 |
| 2023-02-10 | 3.680 | 3.720 | 3.640 | 3.670 | 3.670 | 7,827 |
| 2023-02-09 | 3.650 | 3.740 | 3.620 | 3.695 | 3.695 | 14,110 |
| 2023-02-08 | 3.705 | 3.745 | 3.640 | 3.675 | 3.675 | 19,457 |
| 2023-02-07 | 3.750 | 3.750 | 3.680 | 3.735 | 3.735 | 11,766 |
| 2023-02-06 | 3.800 | 3.835 | 3.710 | 3.750 | 3.750 | 7,041 |
| 2023-02-03 | 3.730 | 3.920 | 3.700 | 3.745 | 3.745 | 26,653 |
| 2023-02-02 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 1,463 |
| 2023-02-01 | 3.710 | 3.770 | 3.690 | 3.750 | 3.750 | 4,030 |
| 2023-01-31 | 3.660 | 3.750 | 3.655 | 3.750 | 3.750 | 8,000 |
| 2023-01-30 | 3.700 | 3.740 | 3.650 | 3.710 | 3.710 | 14,530 |
| 2023-01-27 | 3.730 | 3.780 | 3.650 | 3.740 | 3.740 | 3,535 |
| 2023-01-26 | 3.710 | 3.730 | 3.615 | 3.730 | 3.730 | 15,360 |
| 2023-01-25 | 3.690 | 3.690 | 3.600 | 3.675 | 3.675 | 25,804 |
| 2023-01-24 | 3.680 | 3.735 | 3.680 | 3.725 | 3.725 | 4,802 |
| 2023-01-23 | 3.715 | 3.740 | 3.650 | 3.720 | 3.720 | 16,235 |
| 2023-01-20 | 3.675 | 3.780 | 3.675 | 3.750 | 3.750 | 20,188 |
| 2023-01-19 | 3.710 | 3.745 | 3.665 | 3.730 | 3.730 | 13,075 |
| 2023-01-18 | 3.705 | 3.790 | 3.695 | 3.710 | 3.710 | 13,970 |
| 2023-01-17 | 3.720 | 3.800 | 3.690 | 3.775 | 3.775 | 8,157 |
| 2023-01-16 | 3.760 | 3.780 | 3.680 | 3.720 | 3.720 | 9,814 |
| 2023-01-13 | 3.710 | 3.765 | 3.700 | 3.700 | 3.700 | 9,383 |
| 2023-01-12 | 3.750 | 3.850 | 3.680 | 3.745 | 3.745 | 14,890 |
| 2023-01-11 | 3.800 | 3.880 | 3.755 | 3.795 | 3.795 | 6,051 |
| 2023-01-10 | 3.870 | 3.870 | 3.780 | 3.865 | 3.865 | 4,455 |
| 2023-01-09 | 3.865 | 3.890 | 3.800 | 3.885 | 3.885 | 21,990 |
| 2023-01-05 | 3.820 | 3.855 | 3.765 | 3.850 | 3.850 | 5,434 |
| 2023-01-04 | 3.880 | 3.890 | 3.740 | 3.820 | 3.820 | 4,558 |
| 2023-01-03 | 3.785 | 3.890 | 3.700 | 3.850 | 3.850 | 31,800 |
| 2023-01-02 | 3.865 | 3.865 | 3.780 | 3.840 | 3.840 | 4,716 |
| 2022-12-30 | 3.800 | 3.900 | 3.785 | 3.865 | 3.865 | 4,334 |
| 2022-12-29 | 3.900 | 3.900 | 3.780 | 3.900 | 3.900 | 10,391 |
| 2022-12-28 | 3.700 | 3.980 | 3.660 | 3.930 | 3.930 | 54,647 |
| 2022-12-27 | 3.750 | 3.850 | 3.640 | 3.745 | 3.745 | 15,043 |
| 2022-12-23 | 3.875 | 3.875 | 3.745 | 3.855 | 3.855 | 15,149 |
| 2022-12-22 | 3.885 | 3.885 | 3.750 | 3.830 | 3.830 | 9,143 |
| 2022-12-21 | 3.850 | 3.995 | 3.810 | 3.880 | 3.880 | 11,088 |
| 2022-12-20 | 4.000 | 4.000 | 3.825 | 3.970 | 3.970 | 3,925 |
| 2022-12-19 | 3.985 | 4.040 | 3.920 | 3.950 | 3.950 | 1,925 |
| 2022-12-16 | 4.030 | 4.040 | 3.850 | 3.890 | 3.890 | 10,865 |
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.