Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.430	2.440	2.410	2.440	2.440	10,739
2026-04-28	2.450	2.480	2.440	2.470	2.470	2,776
2026-04-27	2.410	2.530	2.410	2.430	2.430	26,747
2026-04-24	2.410	2.420	2.400	2.420	2.420	1,302
2026-04-23	2.440	2.440	2.400	2.440	2.440	6,151
2026-04-22	2.430	2.440	2.410	2.440	2.440	7,034
2026-04-21	2.460	2.460	2.430	2.430	2.430	155
2026-04-20	2.440	2.460	2.430	2.460	2.460	8,201
2026-04-17	2.440	2.440	2.430	2.430	2.430	1,460
2026-04-16	2.450	2.450	2.450	2.450	2.450	1
2026-04-15	2.470	2.470	2.430	2.460	2.460	2,901
2026-04-14	2.470	2.470	2.430	2.470	2.470	5,080
2026-04-13	2.470	2.470	2.420	2.470	2.470	2,611
2026-04-10	2.500	2.500	2.420	2.480	2.480	3,532
2026-04-09	2.510	2.510	2.430	2.500	2.500	3,949
2026-04-08	2.440	2.540	2.410	2.510	2.510	38,249
2026-04-07	2.460	2.460	2.400	2.460	2.460	13,260
2026-04-02	2.410	2.460	2.410	2.460	2.460	6,241
2026-04-01	2.440	2.440	2.400	2.410	2.410	6,086
2026-03-31	2.410	2.450	2.390	2.450	2.450	5,892
2026-03-30	2.480	2.480	2.370	2.460	2.460	6,330
2026-03-27	2.420	2.500	2.420	2.480	2.480	12,199
2026-03-26	2.440	2.480	2.400	2.480	2.480	13,470
2026-03-25	2.390	2.440	2.390	2.440	2.440	8,715
2026-03-24	2.430	2.430	2.380	2.430	2.430	742
2026-03-23	2.420	2.430	2.380	2.430	2.430	3,797
2026-03-20	2.430	2.430	2.380	2.420	2.420	475
2026-03-19	2.400	2.440	2.380	2.430	2.430	2,650
2026-03-18	2.420	2.480	2.390	2.400	2.400	19,546
2026-03-17	2.380	2.430	2.380	2.430	2.430	1,626
2026-03-16	2.430	2.430	2.350	2.430	2.430	3,774
2026-03-13	2.460	2.460	2.360	2.430	2.430	50,839
2026-03-12	2.430	2.470	2.400	2.460	2.460	10,621
2026-03-11	2.430	2.440	2.430	2.440	2.440	1,048
2026-03-10	2.390	2.420	2.370	2.410	2.410	7,839
2026-03-09	2.420	2.420	2.390	2.420	2.420	5,703
2026-03-06	2.400	2.440	2.400	2.430	2.430	11,568
2026-03-05	2.430	2.440	2.400	2.420	2.420	6,914
2026-03-04	2.430	2.430	2.400	2.430	2.430	95
2026-03-03	2.410	2.430	2.370	2.430	2.430	10,311
2026-03-02	2.370	2.430	2.360	2.400	2.400	9,366
2026-02-27	2.390	2.440	2.360	2.370	2.370	19,418
2026-02-26	2.410	2.450	2.370	2.380	2.380	48,398
2026-02-25	2.420	2.460	2.410	2.410	2.410	1,285
2026-02-24	2.460	2.460	2.410	2.450	2.450	3,111
2026-02-23	2.450	2.470	2.410	2.470	2.470	4,614
2026-02-20	2.430	2.470	2.420	2.420	2.420	7,174
2026-02-19	2.470	2.470	2.430	2.470	2.470	1,485
2026-02-18	2.430	2.460	2.410	2.450	2.450	11,968
2026-02-17	2.470	2.480	2.420	2.480	2.480	4,599
2026-02-16	2.410	2.500	2.410	2.480	2.480	11,289
2026-02-13	2.450	2.450	2.400	2.400	2.400	7,919
2026-02-12	2.460	2.460	2.400	2.450	2.450	15,529
2026-02-11	2.450	2.450	2.410	2.450	2.450	9,282
2026-02-10	2.420	2.460	2.410	2.460	2.460	2,638
2026-02-09	2.500	2.500	2.410	2.460	2.460	14,316
2026-02-06	2.460	2.510	2.410	2.500	2.500	17,726
2026-02-05	2.460	2.460	2.400	2.400	2.400	7,034
2026-02-04	2.470	2.470	2.400	2.460	2.460	18,323
2026-02-03	2.480	2.500	2.420	2.420	2.420	7,027

← NewerPage 3 of 21 · 1,250 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.