Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 4.060 | 4.060 | 3.920 | 4.030 | 4.030 | 1,124 |
| 2022-12-14 | 4.075 | 4.090 | 3.940 | 3.940 | 3.940 | 6,411 |
| 2022-12-13 | 3.955 | 4.100 | 3.850 | 4.070 | 4.070 | 32,508 |
| 2022-12-12 | 3.800 | 3.960 | 3.660 | 3.900 | 3.900 | 21,883 |
| 2022-12-09 | 3.845 | 3.845 | 3.700 | 3.790 | 3.790 | 9,945 |
| 2022-12-08 | 3.840 | 3.840 | 3.650 | 3.700 | 3.700 | 17,065 |
| 2022-12-07 | 3.750 | 3.900 | 3.670 | 3.845 | 3.845 | 4,483 |
| 2022-12-06 | 3.810 | 3.810 | 3.635 | 3.700 | 3.700 | 22,960 |
| 2022-12-05 | 4.000 | 4.010 | 3.720 | 3.820 | 3.820 | 57,019 |
| 2022-12-02 | 4.090 | 4.095 | 3.960 | 4.040 | 4.040 | 20,811 |
| 2022-12-01 | 4.190 | 4.190 | 3.990 | 4.040 | 4.040 | 28,021 |
| 2022-11-30 | 4.330 | 4.330 | 4.005 | 4.100 | 4.100 | 28,233 |
| 2022-11-29 | 4.480 | 4.530 | 4.040 | 4.280 | 4.280 | 140,590 |
| 2022-11-28 | 4.350 | 4.480 | 4.320 | 4.480 | 4.480 | 28,593 |
| 2022-11-25 | 4.450 | 4.585 | 4.320 | 4.415 | 4.415 | 69,829 |
| 2022-11-24 | 4.365 | 4.450 | 4.240 | 4.450 | 4.450 | 40,918 |
| 2022-11-23 | 4.355 | 4.390 | 4.300 | 4.345 | 4.345 | 28,042 |
| 2022-11-22 | 4.295 | 4.430 | 4.200 | 4.355 | 4.355 | 72,493 |
| 2022-11-21 | 4.150 | 4.320 | 4.000 | 4.300 | 4.300 | 83,330 |
| 2022-11-18 | 3.850 | 4.440 | 3.850 | 4.150 | 4.150 | 150,520 |
| 2022-11-17 | 3.680 | 3.840 | 3.605 | 3.830 | 3.830 | 21,735 |
| 2022-11-16 | 3.380 | 3.775 | 3.340 | 3.680 | 3.680 | 65,882 |
| 2022-11-15 | 3.400 | 3.470 | 3.320 | 3.470 | 3.470 | 33,027 |
| 2022-11-14 | 3.400 | 3.500 | 3.305 | 3.480 | 3.480 | 33,542 |
| 2022-11-10 | 3.280 | 3.400 | 3.100 | 3.390 | 3.390 | 14,908 |
| 2022-11-09 | 3.300 | 3.390 | 3.200 | 3.315 | 3.315 | 13,937 |
| 2022-11-08 | 3.270 | 3.380 | 3.120 | 3.350 | 3.350 | 22,711 |
| 2022-11-07 | 3.040 | 3.290 | 2.885 | 3.245 | 3.245 | 53,533 |
| 2022-11-04 | 2.810 | 3.085 | 2.810 | 3.040 | 3.040 | 19,770 |
| 2022-11-03 | 2.880 | 2.880 | 2.800 | 2.850 | 2.850 | 4,443 |
| 2022-11-02 | 2.855 | 2.895 | 2.850 | 2.880 | 2.880 | 8,825 |
| 2022-10-31 | 2.800 | 2.970 | 2.800 | 2.915 | 2.915 | 12,000 |
| 2022-10-28 | 2.915 | 2.920 | 2.885 | 2.920 | 2.920 | 2,538 |
| 2022-10-27 | 2.760 | 2.935 | 2.725 | 2.935 | 2.935 | 15,886 |
| 2022-10-26 | 2.775 | 2.790 | 2.690 | 2.790 | 2.790 | 8,073 |
| 2022-10-25 | 2.625 | 2.790 | 2.625 | 2.750 | 2.750 | 8,662 |
| 2022-10-24 | 2.580 | 2.700 | 2.580 | 2.690 | 2.690 | 6,102 |
| 2022-10-21 | 2.635 | 2.635 | 2.580 | 2.620 | 2.620 | 3,964 |
| 2022-10-20 | 2.590 | 2.650 | 2.575 | 2.635 | 2.635 | 2,760 |
| 2022-10-19 | 2.615 | 2.635 | 2.555 | 2.590 | 2.590 | 3,403 |
| 2022-10-18 | 2.625 | 2.660 | 2.620 | 2.660 | 2.660 | 1,304 |
| 2022-10-17 | 2.600 | 2.700 | 2.600 | 2.670 | 2.670 | 8,512 |
| 2022-10-14 | 2.720 | 2.720 | 2.530 | 2.720 | 2.720 | 237 |
| 2022-10-13 | 2.750 | 2.750 | 2.720 | 2.720 | 2.720 | 35 |
| 2022-10-12 | 2.630 | 2.670 | 2.605 | 2.605 | 2.605 | 4,382 |
| 2022-10-11 | 2.620 | 2.730 | 2.600 | 2.690 | 2.690 | 3,848 |
| 2022-10-10 | 2.750 | 2.750 | 2.600 | 2.740 | 2.740 | 1,007 |
| 2022-10-07 | 2.655 | 2.780 | 2.655 | 2.750 | 2.750 | 5,340 |
| 2022-10-06 | 2.660 | 2.750 | 2.625 | 2.655 | 2.655 | 2,394 |
| 2022-10-05 | 2.670 | 2.670 | 2.575 | 2.660 | 2.660 | 2,126 |
| 2022-10-04 | 2.565 | 2.810 | 2.565 | 2.680 | 2.680 | 14,099 |
| 2022-10-03 | 2.595 | 2.595 | 2.510 | 2.580 | 2.580 | 6,366 |
| 2022-09-30 | 2.590 | 2.650 | 2.420 | 2.595 | 2.595 | 9,632 |
| 2022-09-29 | 2.650 | 2.695 | 2.430 | 2.485 | 2.485 | 22,615 |
| 2022-09-28 | 2.700 | 2.700 | 2.650 | 2.700 | 2.700 | 2,474 |
| 2022-09-27 | 2.705 | 2.740 | 2.640 | 2.710 | 2.710 | 4,457 |
| 2022-09-26 | 2.760 | 2.770 | 2.590 | 2.700 | 2.700 | 12,009 |
| 2022-09-23 | 2.745 | 2.800 | 2.705 | 2.780 | 2.780 | 4,322 |
| 2022-09-22 | 2.870 | 2.870 | 2.725 | 2.730 | 2.730 | 6,907 |
| 2022-09-21 | 2.830 | 2.890 | 2.700 | 2.710 | 2.710 | 4,400 |
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.