Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 2.825 | 2.920 | 2.790 | 2.790 | 2.790 | 5,970 |
| 2022-09-19 | 2.810 | 2.960 | 2.810 | 2.925 | 2.925 | 2,273 |
| 2022-09-16 | 2.865 | 2.980 | 2.850 | 2.960 | 2.960 | 6,397 |
| 2022-09-15 | 3.000 | 3.000 | 2.805 | 2.865 | 2.865 | 3,643 |
| 2022-09-14 | 2.900 | 2.980 | 2.820 | 2.955 | 2.955 | 7,901 |
| 2022-09-13 | 2.945 | 3.060 | 2.900 | 2.990 | 2.990 | 16,067 |
| 2022-09-12 | 2.950 | 2.950 | 2.840 | 2.945 | 2.945 | 3,768 |
| 2022-09-09 | 2.870 | 2.945 | 2.800 | 2.925 | 2.925 | 12,314 |
| 2022-09-08 | 2.900 | 2.960 | 2.700 | 2.790 | 2.790 | 16,723 |
| 2022-09-07 | 2.985 | 2.985 | 2.820 | 2.950 | 2.950 | 8,396 |
| 2022-09-06 | 3.000 | 3.030 | 2.925 | 2.985 | 2.985 | 3,054 |
| 2022-09-05 | 2.960 | 3.070 | 2.950 | 3.070 | 3.070 | 2,441 |
| 2022-09-02 | 2.960 | 3.000 | 2.920 | 2.995 | 2.995 | 6,705 |
| 2022-09-01 | 3.050 | 3.060 | 2.960 | 3.060 | 3.060 | 3,849 |
| 2022-08-31 | 3.105 | 3.140 | 3.060 | 3.090 | 3.090 | 218 |
| 2022-08-30 | 3.025 | 3.105 | 3.025 | 3.105 | 3.105 | 3,309 |
| 2022-08-29 | 3.000 | 3.135 | 3.000 | 3.105 | 3.105 | 6,743 |
| 2022-08-26 | 3.060 | 3.100 | 3.020 | 3.030 | 3.030 | 7,915 |
| 2022-08-25 | 3.145 | 3.180 | 3.080 | 3.145 | 3.145 | 918 |
| 2022-08-24 | 3.185 | 3.190 | 3.060 | 3.150 | 3.150 | 7,880 |
| 2022-08-23 | 3.020 | 3.200 | 3.020 | 3.170 | 3.170 | 10,678 |
| 2022-08-22 | 3.060 | 3.080 | 3.020 | 3.080 | 3.080 | 6,023 |
| 2022-08-19 | 3.075 | 3.120 | 3.055 | 3.115 | 3.115 | 2,753 |
| 2022-08-18 | 3.055 | 3.075 | 3.050 | 3.050 | 3.050 | 4,587 |
| 2022-08-17 | 3.110 | 3.135 | 3.050 | 3.050 | 3.050 | 9,657 |
| 2022-08-16 | 3.110 | 3.145 | 3.075 | 3.130 | 3.130 | 2,765 |
| 2022-08-12 | 3.070 | 3.110 | 3.070 | 3.110 | 3.110 | 2,651 |
| 2022-08-11 | 3.125 | 3.125 | 3.060 | 3.110 | 3.110 | 3,181 |
| 2022-08-10 | 3.065 | 3.140 | 3.050 | 3.080 | 3.080 | 6,425 |
| 2022-08-09 | 3.050 | 3.160 | 3.050 | 3.150 | 3.150 | 2,225 |
| 2022-08-08 | 3.175 | 3.175 | 3.050 | 3.100 | 3.100 | 4,330 |
| 2022-08-05 | 3.100 | 3.185 | 3.080 | 3.175 | 3.175 | 2,229 |
| 2022-08-04 | 3.020 | 3.180 | 2.960 | 3.180 | 3.180 | 17,748 |
| 2022-08-03 | 3.090 | 3.090 | 3.015 | 3.080 | 3.080 | 4,719 |
| 2022-08-02 | 3.095 | 3.095 | 3.030 | 3.035 | 3.035 | 5,143 |
| 2022-08-01 | 3.060 | 3.120 | 3.060 | 3.105 | 3.105 | 5,282 |
| 2022-07-29 | 3.050 | 3.120 | 3.050 | 3.100 | 3.100 | 9,535 |
| 2022-07-28 | 3.035 | 3.115 | 3.035 | 3.115 | 3.115 | 905 |
| 2022-07-27 | 3.060 | 3.110 | 3.035 | 3.110 | 3.110 | 982 |
| 2022-07-26 | 3.125 | 3.125 | 3.020 | 3.060 | 3.060 | 2,278 |
| 2022-07-25 | 3.080 | 3.140 | 3.020 | 3.080 | 3.080 | 7,039 |
| 2022-07-22 | 3.100 | 3.120 | 2.980 | 3.080 | 3.080 | 12,438 |
| 2022-07-21 | 3.000 | 3.100 | 2.900 | 3.100 | 3.100 | 48,443 |
| 2022-07-20 | 3.060 | 3.090 | 3.000 | 3.045 | 3.045 | 10,065 |
| 2022-07-19 | 3.035 | 3.065 | 2.980 | 3.060 | 3.060 | 6,361 |
| 2022-07-18 | 3.040 | 3.130 | 3.035 | 3.035 | 3.035 | 11,726 |
| 2022-07-15 | 3.080 | 3.150 | 3.010 | 3.125 | 3.125 | 10,112 |
| 2022-07-14 | 3.080 | 3.080 | 3.010 | 3.080 | 3.080 | 3,197 |
| 2022-07-13 | 3.165 | 3.165 | 3.020 | 3.020 | 3.020 | 16,381 |
| 2022-07-12 | 3.150 | 3.170 | 3.080 | 3.160 | 3.160 | 2,278 |
| 2022-07-11 | 3.140 | 3.170 | 3.065 | 3.150 | 3.150 | 3,954 |
| 2022-07-08 | 3.080 | 3.140 | 3.055 | 3.140 | 3.140 | 17,524 |
| 2022-07-07 | 3.000 | 3.200 | 3.000 | 3.190 | 3.190 | 6,020 |
| 2022-07-06 | 3.040 | 3.160 | 2.970 | 3.100 | 3.100 | 20,058 |
| 2022-07-05 | 3.260 | 3.260 | 3.000 | 3.170 | 3.170 | 20,093 |
| 2022-07-04 | 3.290 | 3.350 | 3.230 | 3.300 | 3.300 | 4,662 |
| 2022-07-01 | 3.350 | 3.355 | 3.200 | 3.290 | 3.290 | 5,420 |
| 2022-06-30 | 3.395 | 3.395 | 3.290 | 3.295 | 3.295 | 5,921 |
| 2022-06-29 | 3.350 | 3.380 | 3.270 | 3.380 | 3.380 | 3,437 |
| 2022-06-28 | 3.400 | 3.440 | 3.300 | 3.410 | 3.410 | 15,565 |
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.