Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.400 | 3.440 | 3.300 | 3.410 | 3.410 | 15,565 |
| 2022-06-27 | 3.355 | 3.435 | 3.355 | 3.395 | 3.395 | 7,131 |
| 2022-06-24 | 3.380 | 3.380 | 3.200 | 3.275 | 3.275 | 23,042 |
| 2022-06-23 | 3.320 | 3.375 | 3.205 | 3.360 | 3.360 | 16,104 |
| 2022-06-22 | 3.150 | 3.450 | 3.150 | 3.390 | 3.390 | 36,792 |
| 2022-06-21 | 3.050 | 3.180 | 3.050 | 3.150 | 3.150 | 4,341 |
| 2022-06-20 | 3.150 | 3.280 | 3.000 | 3.160 | 3.160 | 10,522 |
| 2022-06-17 | 3.030 | 3.250 | 3.025 | 3.150 | 3.150 | 5,688 |
| 2022-06-15 | 3.020 | 3.090 | 3.020 | 3.080 | 3.080 | 4,333 |
| 2022-06-14 | 3.030 | 3.110 | 3.010 | 3.100 | 3.100 | 9,032 |
| 2022-06-13 | 3.150 | 3.150 | 3.010 | 3.095 | 3.095 | 12,986 |
| 2022-06-10 | 3.145 | 3.150 | 3.100 | 3.150 | 3.150 | 1,523 |
| 2022-06-09 | 3.180 | 3.180 | 3.080 | 3.145 | 3.145 | 2,914 |
| 2022-06-08 | 3.070 | 3.270 | 3.070 | 3.100 | 3.100 | 11,375 |
| 2022-06-07 | 3.110 | 3.165 | 3.060 | 3.165 | 3.165 | 10,347 |
| 2022-06-06 | 3.285 | 3.285 | 3.100 | 3.190 | 3.190 | 11,492 |
| 2022-06-03 | 3.360 | 3.375 | 3.040 | 3.260 | 3.260 | 34,812 |
| 2022-06-02 | 3.300 | 3.370 | 3.300 | 3.300 | 3.300 | 5,837 |
| 2022-06-01 | 3.385 | 3.390 | 3.270 | 3.380 | 3.380 | 6,039 |
| 2022-05-31 | 3.410 | 3.410 | 3.270 | 3.380 | 3.380 | 3,077 |
| 2022-05-30 | 3.405 | 3.480 | 3.310 | 3.440 | 3.440 | 6,584 |
| 2022-05-27 | 3.440 | 3.440 | 3.290 | 3.390 | 3.390 | 5,790 |
| 2022-05-26 | 3.480 | 3.480 | 3.270 | 3.280 | 3.280 | 9,213 |
| 2022-05-25 | 3.490 | 3.500 | 3.320 | 3.450 | 3.450 | 2,448 |
| 2022-05-24 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 3,325 |
| 2022-05-23 | 3.540 | 3.540 | 3.400 | 3.500 | 3.500 | 10,739 |
| 2022-05-20 | 3.300 | 3.630 | 3.220 | 3.490 | 3.490 | 16,799 |
| 2022-05-19 | 3.160 | 3.390 | 3.160 | 3.240 | 3.240 | 7,957 |
| 2022-05-18 | 3.430 | 3.430 | 3.295 | 3.295 | 3.295 | 10,887 |
| 2022-05-17 | 3.470 | 3.470 | 3.360 | 3.430 | 3.430 | 8,627 |
| 2022-05-16 | 3.385 | 3.580 | 3.360 | 3.450 | 3.450 | 11,168 |
| 2022-05-13 | 3.250 | 3.390 | 3.250 | 3.350 | 3.350 | 6,533 |
| 2022-05-12 | 3.270 | 3.375 | 3.120 | 3.295 | 3.295 | 10,899 |
| 2022-05-11 | 3.390 | 3.395 | 3.250 | 3.365 | 3.365 | 10,274 |
| 2022-05-10 | 3.435 | 3.435 | 3.280 | 3.280 | 3.280 | 5,485 |
| 2022-05-09 | 3.310 | 3.465 | 3.310 | 3.400 | 3.400 | 9,212 |
| 2022-05-06 | 3.200 | 3.440 | 3.200 | 3.380 | 3.380 | 74,117 |
| 2022-05-05 | 3.735 | 3.735 | 3.100 | 3.100 | 3.100 | 73,753 |
| 2022-05-04 | 3.735 | 3.735 | 3.650 | 3.680 | 3.680 | 1,691 |
| 2022-05-02 | 3.830 | 3.830 | 3.650 | 3.690 | 3.690 | 6,862 |
| 2022-04-29 | 3.750 | 3.945 | 3.610 | 3.790 | 3.790 | 17,612 |
| 2022-04-28 | 3.750 | 4.080 | 3.640 | 3.800 | 3.800 | 52,885 |
| 2022-04-27 | 3.660 | 3.750 | 3.600 | 3.750 | 3.750 | 19,448 |
| 2022-04-26 | 3.660 | 3.660 | 3.570 | 3.660 | 3.660 | 10,559 |
| 2022-04-25 | 3.560 | 3.670 | 3.500 | 3.650 | 3.650 | 15,596 |
| 2022-04-22 | 3.690 | 3.700 | 3.580 | 3.685 | 3.685 | 13,143 |
| 2022-04-21 | 3.670 | 3.700 | 3.590 | 3.650 | 3.650 | 22,563 |
| 2022-04-20 | 3.750 | 3.750 | 3.550 | 3.640 | 3.640 | 25,856 |
| 2022-04-19 | 3.790 | 3.790 | 3.680 | 3.750 | 3.750 | 18,425 |
| 2022-04-14 | 3.810 | 3.830 | 3.710 | 3.830 | 3.830 | 16,352 |
| 2022-04-13 | 3.690 | 3.810 | 3.690 | 3.775 | 3.775 | 11,686 |
| 2022-04-12 | 3.940 | 3.940 | 3.625 | 3.700 | 3.700 | 22,675 |
| 2022-04-11 | 4.080 | 4.080 | 3.820 | 3.900 | 3.900 | 19,781 |
| 2022-04-08 | 4.070 | 4.180 | 4.000 | 4.075 | 4.075 | 13,370 |
| 2022-04-07 | 4.100 | 4.100 | 3.940 | 4.070 | 4.070 | 24,267 |
| 2022-04-06 | 4.150 | 4.300 | 3.950 | 4.000 | 4.000 | 71,054 |
| 2022-04-05 | 4.070 | 4.120 | 3.980 | 4.120 | 4.120 | 18,096 |
| 2022-04-04 | 4.050 | 4.120 | 3.970 | 4.070 | 4.070 | 51,392 |
| 2022-04-01 | 3.990 | 3.990 | 3.760 | 3.980 | 3.980 | 42,222 |
| 2022-03-31 | 3.900 | 4.200 | 3.870 | 3.930 | 3.930 | 96,828 |
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.