Magna Polonia SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.490	2.490	2.470	2.490	2.490	916
2026-07-24	2.500	2.500	2.470	2.470	2.470	74
2026-07-23	2.500	2.500	2.470	2.500	2.500	440
2026-07-22	2.510	2.510	2.460	2.500	2.500	729
2026-07-21	2.460	2.510	2.460	2.510	2.510	1,605
2026-07-20	2.470	2.520	2.460	2.520	2.520	1,327
2026-07-17	2.470	2.470	2.470	2.470	2.470	3
2026-07-16	2.470	2.540	2.460	2.500	2.500	762
2026-07-14	2.490	2.540	2.460	2.520	2.520	10,784
2026-07-13	2.470	2.500	2.450	2.500	2.500	442
2026-07-10	2.430	2.470	2.430	2.470	2.470	1,524
2026-07-09	2.430	2.480	2.430	2.480	2.480	232
2026-07-08	2.460	2.480	2.430	2.480	2.480	319
2026-07-07	2.420	2.480	2.420	2.440	2.440	4,572
2026-07-06	2.420	2.440	2.410	2.410	2.410	2,619
2026-07-03	2.440	2.440	2.420	2.440	2.440	10,164
2026-07-02	2.480	2.520	2.420	2.500	2.500	6,548
2026-07-01	2.550	2.550	2.480	2.510	2.510	4,074
2026-06-30	2.540	2.540	2.540	2.540	2.540	542
2026-06-29	2.540	2.550	2.490	2.540	2.540	4,016
2026-06-26	2.560	2.560	2.480	2.540	2.540	5,738
2026-06-25	2.500	2.560	2.480	2.560	2.560	15,167
2026-06-24	2.460	2.500	2.450	2.500	2.500	5,037
2026-06-23	2.460	2.520	2.460	2.500	2.500	5,184
2026-06-22	2.520	2.520	2.460	2.500	2.500	5,929
2026-06-19	2.540	2.540	2.430	2.520	2.520	9,845
2026-06-18	2.450	2.550	2.410	2.490	2.490	27,165
2026-06-17	2.420	2.450	2.410	2.450	2.450	7,542
2026-06-16	2.390	2.470	2.390	2.470	2.470	7,496
2026-06-15	2.390	2.400	2.390	2.390	2.390	1,266
2026-06-12	2.400	2.430	2.400	2.430	2.430	5,772
2026-06-11	2.430	2.430	2.390	2.430	2.430	160
2026-06-10	2.350	2.450	2.350	2.440	2.440	27
2026-06-09	2.380	2.460	2.380	2.450	2.450	8,030
2026-06-08	2.360	2.480	2.350	2.460	2.460	12,150
2026-06-05	2.350	2.370	2.340	2.370	2.370	6,418
2026-06-03	2.380	2.380	2.350	2.380	2.380	286
2026-06-02	2.350	2.380	2.350	2.380	2.380	1,907
2026-06-01	2.390	2.390	2.350	2.380	2.380	1,176
2026-05-29	2.350	2.390	2.340	2.390	2.390	9,329
2026-05-28	2.360	2.360	2.350	2.360	2.360	1,153
2026-05-27	2.350	2.380	2.350	2.380	2.380	1,397
2026-05-26	2.370	2.390	2.350	2.380	2.380	2,605
2026-05-25	2.380	2.400	2.330	2.370	2.370	8,139
2026-05-22	2.400	2.400	2.380	2.400	2.400	106
2026-05-21	2.370	2.420	2.360	2.400	2.400	26,197
2026-05-20	2.410	2.410	2.380	2.400	2.400	325
2026-05-19	2.390	2.420	2.380	2.410	2.410	5,387
2026-05-18	2.400	2.400	2.380	2.400	2.400	2,909
2026-05-15	2.400	2.420	2.390	2.420	2.420	393
2026-05-14	2.390	2.420	2.390	2.420	2.420	517
2026-05-13	2.400	2.420	2.390	2.420	2.420	1,977
2026-05-12	2.400	2.430	2.390	2.430	2.430	3,862
2026-05-11	2.430	2.430	2.400	2.430	2.430	6,270
2026-05-08	2.430	2.430	2.410	2.430	2.430	3,151
2026-05-07	2.410	2.430	2.400	2.430	2.430	8,141
2026-05-06	2.430	2.430	2.400	2.430	2.430	744
2026-05-05	2.420	2.430	2.420	2.430	2.430	1,034
2026-05-04	2.430	2.440	2.410	2.440	2.440	1,120
2026-04-30	2.440	2.450	2.400	2.430	2.430	8,481

← NewerPage 2 of 3 · 128 trading daysOlder →

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.