Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 2.855 | 3.000 | 2.800 | 2.800 | 2.800 | 60,960 |
| 2022-01-03 | 2.750 | 2.890 | 2.725 | 2.790 | 2.790 | 41,166 |
| 2021-12-30 | 2.715 | 2.735 | 2.640 | 2.690 | 2.690 | 18,690 |
| 2021-12-29 | 2.745 | 2.840 | 2.680 | 2.735 | 2.735 | 36,184 |
| 2021-12-28 | 2.510 | 2.760 | 2.470 | 2.700 | 2.700 | 172,769 |
| 2021-12-27 | 2.710 | 2.710 | 2.550 | 2.580 | 2.580 | 123,533 |
| 2021-12-23 | 2.710 | 2.845 | 2.550 | 2.745 | 2.745 | 116,599 |
| 2021-12-22 | 3.020 | 3.090 | 2.720 | 2.800 | 2.800 | 114,485 |
| 2021-12-21 | 3.130 | 3.150 | 3.000 | 3.030 | 3.030 | 48,163 |
| 2021-12-20 | 3.195 | 3.295 | 3.065 | 3.120 | 3.120 | 76,680 |
| 2021-12-17 | 3.250 | 3.250 | 3.180 | 3.230 | 3.230 | 37,467 |
| 2021-12-16 | 3.265 | 3.265 | 3.200 | 3.220 | 3.220 | 16,519 |
| 2021-12-15 | 3.335 | 3.350 | 3.200 | 3.270 | 3.270 | 31,178 |
| 2021-12-14 | 3.315 | 3.350 | 3.280 | 3.300 | 3.300 | 14,236 |
| 2021-12-13 | 3.345 | 3.350 | 3.265 | 3.315 | 3.315 | 8,992 |
| 2021-12-10 | 3.345 | 3.350 | 3.280 | 3.350 | 3.350 | 8,570 |
| 2021-12-09 | 3.345 | 3.375 | 3.285 | 3.360 | 3.360 | 13,839 |
| 2021-12-08 | 3.230 | 3.350 | 3.230 | 3.350 | 3.350 | 22,758 |
| 2021-12-07 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 4,803 |
| 2021-12-06 | 3.300 | 3.300 | 3.220 | 3.280 | 3.280 | 7,209 |
| 2021-12-03 | 3.310 | 3.360 | 3.240 | 3.245 | 3.245 | 18,642 |
| 2021-12-02 | 3.315 | 3.315 | 3.245 | 3.310 | 3.310 | 2,621 |
| 2021-12-01 | 3.330 | 3.330 | 3.250 | 3.320 | 3.320 | 10,960 |
| 2021-11-30 | 3.255 | 3.340 | 3.220 | 3.330 | 3.330 | 16,358 |
| 2021-11-29 | 3.275 | 3.370 | 3.260 | 3.290 | 3.290 | 26,417 |
| 2021-11-26 | 3.390 | 3.410 | 3.200 | 3.370 | 3.370 | 48,375 |
| 2021-11-25 | 3.400 | 3.430 | 3.340 | 3.400 | 3.400 | 18,011 |
| 2021-11-24 | 3.530 | 3.595 | 3.330 | 3.410 | 3.410 | 45,699 |
| 2021-11-23 | 3.300 | 3.500 | 3.250 | 3.500 | 3.500 | 104,094 |
| 2021-11-22 | 3.200 | 3.220 | 3.165 | 3.210 | 3.210 | 11,987 |
| 2021-11-19 | 3.195 | 3.280 | 3.150 | 3.190 | 3.190 | 19,342 |
| 2021-11-18 | 3.270 | 3.270 | 3.175 | 3.250 | 3.250 | 18,147 |
| 2021-11-17 | 3.240 | 3.295 | 3.205 | 3.255 | 3.255 | 4,787 |
| 2021-11-16 | 3.220 | 3.340 | 3.195 | 3.240 | 3.240 | 16,966 |
| 2021-11-15 | 3.285 | 3.300 | 3.230 | 3.270 | 3.270 | 5,796 |
| 2021-11-12 | 3.260 | 3.260 | 3.185 | 3.240 | 3.240 | 6,254 |
| 2021-11-10 | 3.300 | 3.315 | 3.200 | 3.210 | 3.210 | 22,866 |
| 2021-11-09 | 3.410 | 3.485 | 3.240 | 3.320 | 3.320 | 38,792 |
| 2021-11-08 | 3.330 | 3.450 | 3.260 | 3.380 | 3.380 | 71,679 |
| 2021-11-05 | 3.150 | 3.640 | 3.100 | 3.245 | 3.245 | 266,241 |
| 2021-11-04 | 3.125 | 3.165 | 3.110 | 3.165 | 3.165 | 14,503 |
| 2021-11-03 | 3.205 | 3.220 | 3.110 | 3.190 | 3.190 | 8,224 |
| 2021-11-02 | 3.160 | 3.200 | 3.100 | 3.200 | 3.200 | 11,056 |
| 2021-10-29 | 3.125 | 3.190 | 3.105 | 3.110 | 3.110 | 24,386 |
| 2021-10-28 | 3.280 | 3.280 | 3.100 | 3.200 | 3.200 | 18,798 |
| 2021-10-27 | 3.230 | 3.260 | 3.160 | 3.260 | 3.260 | 6,784 |
| 2021-10-26 | 3.230 | 3.240 | 3.170 | 3.200 | 3.200 | 4,774 |
| 2021-10-25 | 3.265 | 3.265 | 3.150 | 3.230 | 3.230 | 26,424 |
| 2021-10-22 | 3.190 | 3.290 | 3.130 | 3.270 | 3.270 | 27,602 |
| 2021-10-21 | 3.310 | 3.310 | 3.185 | 3.190 | 3.190 | 22,119 |
| 2021-10-20 | 3.280 | 3.365 | 3.275 | 3.310 | 3.310 | 13,242 |
| 2021-10-19 | 3.325 | 3.390 | 3.260 | 3.375 | 3.375 | 41,394 |
| 2021-10-18 | 3.430 | 3.430 | 3.270 | 3.290 | 3.290 | 29,161 |
| 2021-10-15 | 3.380 | 3.575 | 3.270 | 3.430 | 3.430 | 134,527 |
| 2021-10-14 | 3.100 | 3.410 | 3.070 | 3.380 | 3.380 | 98,774 |
← NewerPage 21 of 21 · 1,255 trading days
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.