Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	3.700	3.920	3.685	3.920	3.920	60,285
2022-03-29	3.720	3.720	3.620	3.670	3.670	15,746
2022-03-28	3.670	3.700	3.580	3.615	3.615	26,529
2022-03-25	3.630	3.670	3.620	3.665	3.665	5,922
2022-03-24	3.680	3.680	3.570	3.670	3.670	32,730
2022-03-23	3.625	3.750	3.625	3.680	3.680	34,746
2022-03-22	3.710	3.760	3.600	3.700	3.700	58,291
2022-03-21	3.775	3.790	3.620	3.705	3.705	88,252
2022-03-18	3.375	3.870	3.325	3.680	3.680	131,768
2022-03-17	3.305	3.400	3.210	3.325	3.325	27,326
2022-03-16	3.235	3.350	3.195	3.305	3.305	47,518
2022-03-15	3.450	3.450	3.105	3.225	3.225	96,726
2022-03-14	3.450	3.580	3.235	3.410	3.410	148,266
2022-03-11	2.970	3.900	2.950	3.490	3.490	719,701
2022-03-10	2.735	2.950	2.735	2.890	2.890	31,370
2022-03-09	2.690	2.740	2.615	2.735	2.735	18,396
2022-03-08	2.645	2.700	2.600	2.610	2.610	18,270
2022-03-07	2.620	2.710	2.540	2.695	2.695	19,905
2022-03-04	2.660	2.750	2.620	2.705	2.705	22,647
2022-03-03	2.885	2.885	2.620	2.740	2.740	42,279
2022-03-02	2.485	3.000	2.330	2.805	2.805	270,593
2022-03-01	2.500	2.590	2.400	2.440	2.440	13,348
2022-02-28	2.430	2.595	2.400	2.480	2.480	39,441
2022-02-25	2.450	2.540	2.400	2.480	2.480	27,589
2022-02-24	2.590	2.650	2.320	2.335	2.335	114,662
2022-02-23	2.675	2.850	2.675	2.820	2.820	6,998
2022-02-22	2.650	2.800	2.650	2.750	2.750	7,365
2022-02-21	2.750	2.865	2.700	2.750	2.750	20,030
2022-02-18	2.900	2.900	2.750	2.885	2.885	7,462
2022-02-17	2.920	2.920	2.755	2.800	2.800	12,491
2022-02-16	2.880	2.940	2.820	2.915	2.915	18,479
2022-02-15	2.800	2.900	2.690	2.880	2.880	28,816
2022-02-14	2.870	2.900	2.650	2.840	2.840	28,170
2022-02-11	2.900	2.965	2.865	2.900	2.900	12,071
2022-02-10	2.955	2.990	2.880	2.930	2.930	9,236
2022-02-09	2.940	3.045	2.940	2.950	2.950	13,979
2022-02-08	2.960	3.075	2.930	3.050	3.050	7,955
2022-02-07	3.055	3.055	2.940	3.035	3.035	3,153
2022-02-04	3.080	3.080	2.980	3.055	3.055	6,331
2022-02-03	3.090	3.090	3.020	3.060	3.060	7,246
2022-02-02	3.040	3.130	2.995	3.040	3.040	21,973
2022-02-01	3.050	3.080	2.950	3.020	3.020	10,132
2022-01-31	2.880	3.100	2.880	3.000	3.000	20,066
2022-01-28	2.850	2.890	2.810	2.880	2.880	7,158
2022-01-27	2.890	2.890	2.800	2.870	2.870	10,500
2022-01-26	2.810	2.920	2.810	2.900	2.900	9,560
2022-01-25	2.800	2.890	2.700	2.820	2.820	19,957
2022-01-24	3.000	3.000	2.680	2.790	2.790	80,615
2022-01-21	3.015	3.180	2.900	2.970	2.970	49,239
2022-01-20	3.105	3.105	3.000	3.090	3.090	10,202
2022-01-19	2.990	3.115	2.990	3.110	3.110	11,609
2022-01-18	3.100	3.135	2.990	3.045	3.045	27,817
2022-01-17	3.085	3.170	3.050	3.090	3.090	10,272
2022-01-14	3.170	3.175	3.055	3.170	3.170	31,747
2022-01-13	3.200	3.200	3.140	3.170	3.170	10,047
2022-01-12	3.180	3.190	3.115	3.190	3.190	15,092
2022-01-11	3.140	3.190	3.100	3.100	3.100	21,381
2022-01-10	3.250	3.270	3.100	3.190	3.190	36,051
2022-01-07	3.190	3.360	3.100	3.250	3.250	66,659
2022-01-05	2.855	3.240	2.850	3.230	3.230	80,081

← NewerPage 20 of 21 · 1,255 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.