Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	2.710	2.830	2.680	2.750	2.750	31,446
2025-05-12	2.600	2.810	2.570	2.730	2.730	63,992
2025-05-09	2.560	2.610	2.560	2.600	2.600	16,607
2025-05-08	2.610	2.630	2.410	2.560	2.560	23,710
2025-05-07	2.610	2.620	2.560	2.610	2.610	11,683
2025-05-06	2.580	2.610	2.570	2.610	2.610	4,783
2025-05-05	2.640	2.650	2.540	2.600	2.600	16,396
2025-05-02	2.630	2.660	2.600	2.660	2.660	4,981
2025-04-30	2.640	2.640	2.590	2.620	2.620	11,198
2025-04-29	2.600	2.640	2.600	2.640	2.640	1,794
2025-04-28	2.650	2.660	2.580	2.640	2.640	13,714
2025-04-25	2.640	2.690	2.610	2.670	2.670	16,524
2025-04-24	2.640	2.650	2.570	2.640	2.640	15,556
2025-04-23	2.660	2.710	2.630	2.640	2.640	14,608
2025-04-22	2.680	2.740	2.660	2.700	2.700	11,999
2025-04-17	2.630	2.720	2.630	2.680	2.680	13,403
2025-04-16	2.650	2.680	2.620	2.660	2.660	9,828
2025-04-15	2.690	2.690	2.630	2.660	2.660	2,898
2025-04-14	2.640	2.720	2.640	2.690	2.690	7,120
2025-04-11	2.680	2.680	2.640	2.680	2.680	1,806
2025-04-10	2.670	2.760	2.650	2.680	2.680	5,894
2025-04-09	2.660	2.690	2.620	2.660	2.660	11,218
2025-04-08	2.700	2.760	2.620	2.730	2.730	7,376
2025-04-07	2.690	2.770	2.620	2.630	2.630	9,212
2025-04-04	2.780	2.790	2.680	2.780	2.780	11,258
2025-04-03	2.760	2.840	2.730	2.750	2.750	21,240
2025-04-02	2.830	2.830	2.740	2.820	2.820	4,744
2025-04-01	2.820	2.850	2.740	2.840	2.840	2,596
2025-03-31	2.840	2.875	2.780	2.845	2.845	3,182
2025-03-28	2.770	2.890	2.755	2.845	2.845	11,900
2025-03-27	2.765	2.870	2.755	2.825	2.825	19,618
2025-03-26	2.760	2.830	2.760	2.830	2.830	1,793
2025-03-25	2.835	2.835	2.760	2.830	2.830	8,230
2025-03-24	2.800	2.835	2.770	2.835	2.835	10,202
2025-03-21	2.825	2.845	2.800	2.800	2.800	6,728
2025-03-20	2.890	2.900	2.810	2.825	2.825	1,702
2025-03-19	2.825	2.900	2.815	2.850	2.850	10,115
2025-03-18	2.815	2.865	2.795	2.840	2.840	4,159
2025-03-17	2.815	2.890	2.815	2.845	2.845	3,832
2025-03-14	2.875	2.890	2.825	2.875	2.875	10,333
2025-03-13	2.810	2.890	2.780	2.875	2.875	11,478
2025-03-12	2.870	2.870	2.795	2.870	2.870	1,675
2025-03-11	2.890	2.890	2.810	2.860	2.860	5,633
2025-03-10	2.800	2.920	2.800	2.890	2.890	15,112
2025-03-07	2.820	2.890	2.790	2.880	2.880	14,829
2025-03-06	2.820	2.890	2.810	2.890	2.890	3,637
2025-03-05	2.805	2.845	2.805	2.840	2.840	4,345
2025-03-04	2.900	2.940	2.800	2.880	2.880	8,883
2025-03-03	2.940	2.970	2.850	2.900	2.900	10,291
2025-02-28	2.835	2.980	2.780	2.900	2.900	42,660
2025-02-27	2.780	2.835	2.780	2.835	2.835	752
2025-02-26	2.850	2.930	2.780	2.835	2.835	18,923
2025-02-25	2.810	2.850	2.780	2.840	2.840	1,701
2025-02-24	2.880	2.880	2.800	2.880	2.880	993
2025-02-21	2.785	2.955	2.785	2.880	2.880	27,244
2025-02-20	2.760	2.815	2.760	2.815	2.815	7,950
2025-02-19	2.770	2.830	2.760	2.810	2.810	2,898
2025-02-18	2.860	2.860	2.760	2.835	2.835	5,300
2025-02-17	2.860	2.860	2.760	2.835	2.835	6,320
2025-02-14	2.800	2.870	2.800	2.870	2.870	2,188

← NewerPage 7 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.