Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.860	2.870	2.780	2.870	2.870	10,927
2025-02-12	2.860	2.860	2.785	2.860	2.860	2,517
2025-02-11	2.800	2.870	2.760	2.870	2.870	6,530
2025-02-10	2.805	2.870	2.805	2.870	2.870	772
2025-02-07	2.795	2.890	2.760	2.870	2.870	11,566
2025-02-06	2.750	2.810	2.750	2.800	2.800	11,829
2025-02-05	2.785	2.810	2.730	2.750	2.750	6,357
2025-02-04	2.835	2.840	2.700	2.730	2.730	6,284
2025-02-03	2.860	2.860	2.760	2.840	2.840	142
2025-01-31	2.845	2.865	2.770	2.770	2.770	2,594
2025-01-30	2.865	2.885	2.800	2.850	2.850	3,788
2025-01-29	2.810	2.810	2.800	2.800	2.800	5,457
2025-01-28	2.890	2.895	2.815	2.815	2.815	1,250
2025-01-27	2.850	2.900	2.810	2.845	2.845	3,131
2025-01-24	2.860	2.860	2.855	2.855	2.855	1,005
2025-01-23	2.845	2.920	2.845	2.900	2.900	4,245
2025-01-22	2.940	3.080	2.840	2.925	2.925	55,764
2025-01-21	2.770	2.980	2.755	2.980	2.980	17,549
2025-01-20	2.750	2.825	2.750	2.805	2.805	28,424
2025-01-17	2.795	2.830	2.775	2.830	2.830	4,471
2025-01-16	2.755	2.795	2.755	2.795	2.795	1,624
2025-01-15	2.755	2.795	2.730	2.795	2.795	8,426
2025-01-14	2.770	2.795	2.770	2.795	2.795	5,813
2025-01-13	2.840	2.840	2.770	2.835	2.835	2,782
2025-01-10	2.845	2.925	2.760	2.850	2.850	21,237
2025-01-09	2.700	2.880	2.695	2.840	2.840	18,389
2025-01-08	2.660	2.765	2.640	2.700	2.700	12,451
2025-01-07	2.640	2.715	2.615	2.695	2.695	19,249
2025-01-03	2.725	2.725	2.635	2.720	2.720	702
2025-01-02	2.670	2.740	2.600	2.740	2.740	9,748
2024-12-30	2.610	2.675	2.605	2.670	2.670	3,700
2024-12-27	2.610	2.680	2.585	2.660	2.660	8,195
2024-12-23	2.600	2.615	2.570	2.585	2.585	28,203
2024-12-20	2.600	2.650	2.580	2.635	2.635	27,837
2024-12-19	2.600	2.615	2.560	2.615	2.615	25,198
2024-12-18	2.550	2.620	2.545	2.600	2.600	391,993
2024-12-17	2.625	2.625	2.540	2.570	2.570	21,345
2024-12-16	2.650	2.685	2.540	2.600	2.600	42,190
2024-12-13	2.740	2.740	2.590	2.650	2.650	51,090
2024-12-12	2.750	2.800	2.740	2.800	2.800	1,579
2024-12-11	2.765	2.800	2.760	2.800	2.800	3,203
2024-12-10	2.770	2.820	2.750	2.800	2.800	7,007
2024-12-09	2.840	2.845	2.765	2.840	2.840	6,193
2024-12-06	2.850	2.850	2.745	2.845	2.845	3,086
2024-12-05	2.855	2.855	2.750	2.850	2.850	1,241
2024-12-04	2.800	2.800	2.770	2.800	2.800	2,604
2024-12-03	2.800	2.860	2.770	2.800	2.800	2,112
2024-12-02	2.900	2.900	2.750	2.895	2.895	1,614
2024-11-29	2.840	2.870	2.750	2.870	2.870	9,862
2024-11-28	2.780	2.845	2.715	2.840	2.840	12,498
2024-11-27	2.825	2.825	2.690	2.800	2.800	19,058
2024-11-26	2.780	2.835	2.780	2.825	2.825	1,892
2024-11-25	2.800	2.820	2.670	2.820	2.820	4,179
2024-11-22	2.775	2.830	2.620	2.775	2.775	12,987
2024-11-21	2.670	2.760	2.670	2.760	2.760	16,076
2024-11-20	2.750	2.750	2.640	2.740	2.740	23,150
2024-11-19	2.820	2.865	2.600	2.740	2.740	39,098
2024-11-18	2.890	2.955	2.820	2.845	2.845	19,607
2024-11-15	2.930	2.980	2.895	2.960	2.960	2,695
2024-11-14	2.960	2.995	2.800	2.930	2.930	34,760

← NewerPage 8 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.