Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	2.460	2.470	2.410	2.450	2.450	5,482
2025-08-05	2.450	2.470	2.450	2.450	2.450	712
2025-08-04	2.470	2.500	2.450	2.480	2.480	5,897
2025-08-01	2.450	2.500	2.450	2.470	2.470	1,170
2025-07-31	2.480	2.490	2.450	2.450	2.450	3,017
2025-07-30	2.410	2.500	2.410	2.500	2.500	18,864
2025-07-29	2.420	2.460	2.420	2.450	2.450	6,156
2025-07-28	2.430	2.450	2.420	2.440	2.440	5,330
2025-07-25	2.480	2.490	2.430	2.470	2.470	5,962
2025-07-24	2.500	2.540	2.380	2.480	2.480	89,167
2025-07-23	2.530	2.540	2.500	2.500	2.500	12,274
2025-07-22	2.510	2.540	2.500	2.530	2.530	6,597
2025-07-21	2.530	2.540	2.510	2.540	2.540	6,021
2025-07-18	2.540	2.550	2.500	2.550	2.550	27,478
2025-07-17	2.590	2.600	2.530	2.580	2.580	2,181
2025-07-16	2.600	2.600	2.530	2.600	2.600	5,370
2025-07-15	2.570	2.610	2.560	2.600	2.600	3,174
2025-07-14	2.580	2.590	2.500	2.590	2.590	11,502
2025-07-11	2.580	2.580	2.550	2.580	2.580	2,125
2025-07-10	2.620	2.620	2.550	2.580	2.580	9,069
2025-07-09	2.580	2.630	2.550	2.610	2.610	9,283
2025-07-08	2.580	2.670	2.570	2.630	2.630	10,745
2025-07-07	2.600	2.640	2.580	2.640	2.640	40
2025-07-04	2.650	2.660	2.600	2.600	2.600	6,977
2025-07-03	2.570	2.650	2.540	2.640	2.640	12,323
2025-07-02	2.570	2.580	2.540	2.580	2.580	7,136
2025-07-01	2.560	2.580	2.530	2.580	2.580	9,113
2025-06-30	2.550	2.600	2.540	2.590	2.590	3,002
2025-06-27	2.570	2.620	2.540	2.580	2.580	9,471
2025-06-26	2.600	2.610	2.560	2.610	2.610	919
2025-06-25	2.620	2.640	2.560	2.610	2.610	11,995
2025-06-24	2.620	2.620	2.580	2.620	2.620	1,237
2025-06-23	2.590	2.630	2.570	2.570	2.570	8,945
2025-06-20	2.570	2.600	2.570	2.600	2.600	418
2025-06-18	2.600	2.600	2.560	2.600	2.600	6,838
2025-06-17	2.640	2.650	2.600	2.610	2.610	9,824
2025-06-16	2.600	2.650	2.550	2.600	2.600	12,686
2025-06-13	2.650	2.650	2.590	2.650	2.650	123
2025-06-12	2.650	2.650	2.590	2.650	2.650	77
2025-06-11	2.660	2.660	2.540	2.650	2.650	21,508
2025-06-10	2.620	2.660	2.620	2.660	2.660	4,638
2025-06-09	2.690	2.690	2.630	2.630	2.630	6,342
2025-06-06	2.630	2.700	2.630	2.690	2.690	8,472
2025-06-05	2.620	2.760	2.560	2.690	2.690	33,149
2025-06-04	2.560	2.600	2.550	2.560	2.560	6,486
2025-06-03	2.640	2.640	2.540	2.620	2.620	3,600
2025-06-02	2.580	2.640	2.580	2.630	2.630	7,985
2025-05-30	2.620	2.630	2.560	2.610	2.610	12,705
2025-05-29	2.610	2.630	2.570	2.620	2.620	2,312
2025-05-28	2.590	2.630	2.570	2.600	2.600	8,748
2025-05-27	2.600	2.600	2.550	2.590	2.590	18,319
2025-05-26	2.640	2.680	2.600	2.640	2.640	2,067
2025-05-23	2.600	2.640	2.590	2.640	2.640	10,085
2025-05-22	2.620	2.690	2.580	2.640	2.640	8,102
2025-05-21	2.630	2.700	2.620	2.690	2.690	2,101
2025-05-20	2.650	2.700	2.580	2.690	2.690	20,292
2025-05-19	2.620	2.690	2.620	2.680	2.680	2,212
2025-05-16	2.640	2.690	2.600	2.690	2.690	7,844
2025-05-15	2.640	2.730	2.600	2.690	2.690	3,911
2025-05-14	2.670	2.790	2.630	2.740	2.740	12,309

← NewerPage 6 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.