Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	3.100	3.230	2.960	3.050	3.050	110,670
2025-10-29	2.780	3.120	2.780	3.100	3.100	496,077
2025-10-28	2.780	2.820	2.780	2.780	2.780	16,828
2025-10-27	2.830	2.830	2.780	2.820	2.820	10,486
2025-10-24	2.840	2.860	2.780	2.820	2.820	15,741
2025-10-23	2.870	2.870	2.780	2.840	2.840	11,359
2025-10-22	2.870	2.870	2.790	2.850	2.850	10,467
2025-10-21	2.840	2.880	2.770	2.880	2.880	15,125
2025-10-20	2.840	2.900	2.770	2.830	2.830	38,439
2025-10-17	2.800	2.800	2.750	2.800	2.800	9,343
2025-10-16	2.770	2.800	2.750	2.800	2.800	5,245
2025-10-15	2.800	2.800	2.730	2.800	2.800	28,316
2025-10-14	2.790	2.840	2.770	2.810	2.810	18,322
2025-10-13	2.850	2.850	2.790	2.840	2.840	21,098
2025-10-10	2.850	2.850	2.790	2.850	2.850	1,196
2025-10-09	2.850	2.860	2.810	2.850	2.850	7,250
2025-10-08	2.790	2.850	2.760	2.850	2.850	18,340
2025-10-07	2.840	2.840	2.760	2.790	2.790	29,287
2025-10-06	2.840	2.870	2.730	2.870	2.870	63,797
2025-10-03	2.880	3.050	2.800	2.900	2.900	211,607
2025-10-02	2.760	2.920	2.700	2.890	2.890	57,534
2025-10-01	2.790	2.790	2.680	2.760	2.760	8,961
2025-09-30	2.670	2.870	2.670	2.790	2.790	61,235
2025-09-29	2.700	2.700	2.630	2.670	2.670	1,993
2025-09-26	2.670	2.720	2.610	2.680	2.680	1,361
2025-09-25	2.680	2.690	2.620	2.680	2.680	10,153
2025-09-24	2.710	2.720	2.550	2.690	2.690	24,722
2025-09-23	2.660	2.720	2.630	2.650	2.650	3,334
2025-09-22	2.660	2.700	2.660	2.660	2.660	4,763
2025-09-19	2.620	2.690	2.620	2.680	2.680	2,138
2025-09-18	2.680	2.690	2.630	2.690	2.690	23,503
2025-09-17	2.690	2.720	2.670	2.680	2.680	11,707
2025-09-16	2.670	2.730	2.670	2.670	2.670	40,177
2025-09-15	2.640	2.640	2.570	2.630	2.630	6,468
2025-09-12	2.680	2.690	2.600	2.640	2.640	2,910
2025-09-11	2.610	2.680	2.570	2.670	2.670	4,874
2025-09-10	2.680	2.680	2.500	2.610	2.610	55,512
2025-09-09	2.550	2.770	2.550	2.660	2.660	96,387
2025-09-08	2.430	2.640	2.430	2.600	2.600	58,049
2025-09-05	2.440	2.550	2.420	2.520	2.520	50,328
2025-09-04	2.430	2.480	2.400	2.450	2.450	1,824
2025-09-03	2.400	2.430	2.390	2.430	2.430	18,677
2025-09-02	2.400	2.440	2.400	2.400	2.400	7,956
2025-09-01	2.410	2.470	2.400	2.450	2.450	3,079
2025-08-29	2.460	2.480	2.400	2.480	2.480	2,683
2025-08-28	2.480	2.480	2.410	2.460	2.460	2,733
2025-08-27	2.410	2.580	2.410	2.490	2.490	57,092
2025-08-26	2.420	2.420	2.380	2.420	2.420	156
2025-08-25	2.410	2.440	2.380	2.430	2.430	1,755
2025-08-22	2.400	2.430	2.370	2.410	2.410	8,934
2025-08-21	2.440	2.440	2.390	2.430	2.430	5,670
2025-08-20	2.400	2.450	2.400	2.440	2.440	1,278
2025-08-19	2.400	2.440	2.400	2.440	2.440	78
2025-08-18	2.410	2.450	2.400	2.450	2.450	3,300
2025-08-14	2.410	2.460	2.410	2.450	2.450	1,161
2025-08-13	2.420	2.450	2.400	2.440	2.440	5,115
2025-08-12	2.460	2.470	2.420	2.450	2.450	222
2025-08-11	2.460	2.480	2.400	2.470	2.470	5,629
2025-08-08	2.400	2.450	2.400	2.450	2.450	2,146
2025-08-07	2.450	2.450	2.410	2.450	2.450	5,292

← NewerPage 5 of 21 · 1,253 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.