Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.510	2.520	2.430	2.430	2.430	25,228
2026-01-30	2.480	2.510	2.450	2.510	2.510	3,854
2026-01-29	2.500	2.500	2.450	2.500	2.500	7,912
2026-01-28	2.500	2.530	2.440	2.500	2.500	52,162
2026-01-27	2.500	2.540	2.500	2.530	2.530	11,514
2026-01-26	2.530	2.560	2.510	2.510	2.510	12,298
2026-01-23	2.530	2.570	2.530	2.570	2.570	1,491
2026-01-22	2.560	2.560	2.520	2.560	2.560	323
2026-01-21	2.550	2.580	2.520	2.570	2.570	24,668
2026-01-20	2.510	2.570	2.500	2.540	2.540	13,015
2026-01-19	2.510	2.520	2.490	2.520	2.520	1,458
2026-01-16	2.520	2.530	2.490	2.530	2.530	2,089
2026-01-15	2.520	2.540	2.490	2.530	2.530	11,443
2026-01-14	2.510	2.510	2.480	2.490	2.490	11,039
2026-01-13	2.480	2.520	2.480	2.510	2.510	8,545
2026-01-12	2.520	2.520	2.490	2.520	2.520	6,227
2026-01-09	2.530	2.540	2.480	2.510	2.510	6,368
2026-01-08	2.540	2.540	2.490	2.530	2.530	8,896
2026-01-07	2.540	2.540	2.500	2.540	2.540	7,406
2026-01-05	2.500	2.530	2.480	2.530	2.530	9,500
2026-01-02	2.450	2.510	2.450	2.510	2.510	5,587
2025-12-30	2.500	2.500	2.450	2.450	2.450	12,913
2025-12-29	2.500	2.500	2.380	2.490	2.490	41,198
2025-12-23	2.510	2.550	2.410	2.440	2.440	98,351
2025-12-22	2.580	2.580	2.500	2.540	2.540	16,323
2025-12-19	2.560	2.590	2.500	2.580	2.580	9,948
2025-12-18	2.570	2.580	2.510	2.560	2.560	627
2025-12-17	2.520	2.590	2.480	2.570	2.570	139,347
2025-12-16	2.610	2.610	2.530	2.590	2.590	29,020
2025-12-15	2.540	2.630	2.540	2.610	2.610	9,671
2025-12-12	2.620	2.620	2.560	2.560	2.560	10,743
2025-12-11	2.560	2.630	2.550	2.630	2.630	8,392
2025-12-10	2.590	2.630	2.550	2.590	2.590	18,409
2025-12-09	2.700	2.750	2.550	2.560	2.560	71,864
2025-12-08	2.750	2.790	2.630	2.700	2.700	81,714
2025-12-05	2.880	2.880	2.730	2.750	2.750	134,187
2025-12-04	3.090	3.090	2.850	2.890	2.890	97,524
2025-12-03	3.020	3.110	2.970	3.100	3.100	29,744
2025-12-02	3.140	3.140	3.030	3.120	3.120	5,174
2025-12-01	3.120	3.150	3.060	3.150	3.150	11,854
2025-11-28	3.140	3.140	3.010	3.120	3.120	7,377
2025-11-27	3.000	3.130	2.930	3.120	3.120	22,129
2025-11-26	3.010	3.010	2.930	3.000	3.000	3,679
2025-11-25	2.920	3.010	2.920	3.010	3.010	11,379
2025-11-24	3.000	3.040	2.920	3.020	3.020	13,239
2025-11-21	2.940	3.000	2.940	3.000	3.000	4,031
2025-11-20	2.990	3.000	2.920	3.000	3.000	6,657
2025-11-19	3.000	3.000	2.910	2.990	2.990	36,406
2025-11-18	3.100	3.100	2.900	3.000	3.000	69,587
2025-11-17	3.110	3.110	3.050	3.050	3.050	26,276
2025-11-14	3.280	3.280	3.050	3.100	3.100	158,258
2025-11-13	3.250	3.300	3.170	3.280	3.280	28,308
2025-11-12	3.180	3.440	3.180	3.250	3.250	247,516
2025-11-10	3.280	3.280	3.100	3.190	3.190	58,754
2025-11-07	2.990	3.280	2.960	3.280	3.280	349,913
2025-11-06	2.920	3.050	2.840	3.040	3.040	28,773
2025-11-05	2.950	2.960	2.830	2.930	2.930	7,190
2025-11-04	2.970	2.970	2.910	2.950	2.950	5,439
2025-11-03	2.960	3.060	2.920	2.970	2.970	17,315
2025-10-31	2.980	3.090	2.960	3.070	3.070	16,176

← NewerPage 4 of 5 · 249 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.