Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 3.000 | 3.000 | 2.955 | 3.000 | 3.000 | 6,381 |
| 2024-11-12 | 2.960 | 3.010 | 2.950 | 3.000 | 3.000 | 6,887 |
| 2024-11-08 | 2.980 | 3.000 | 2.970 | 3.000 | 3.000 | 2,200 |
| 2024-11-07 | 3.025 | 3.025 | 2.980 | 2.980 | 2.980 | 65 |
| 2024-11-06 | 2.990 | 3.060 | 2.990 | 3.025 | 3.025 | 262 |
| 2024-11-05 | 3.030 | 3.030 | 2.985 | 3.000 | 3.000 | 1,472 |
| 2024-11-04 | 3.060 | 3.060 | 2.990 | 3.030 | 3.030 | 466 |
| 2024-10-31 | 2.990 | 3.060 | 2.990 | 3.060 | 3.060 | 508 |
| 2024-10-30 | 3.000 | 3.060 | 2.975 | 3.050 | 3.050 | 3,064 |
| 2024-10-29 | 3.000 | 3.050 | 2.930 | 3.025 | 3.025 | 4,166 |
| 2024-10-28 | 3.085 | 3.085 | 3.000 | 3.000 | 3.000 | 5,664 |
| 2024-10-25 | 3.015 | 3.050 | 3.000 | 3.050 | 3.050 | 2,166 |
| 2024-10-24 | 3.015 | 3.070 | 3.015 | 3.070 | 3.070 | 1,344 |
| 2024-10-23 | 3.030 | 3.090 | 3.015 | 3.070 | 3.070 | 2,265 |
| 2024-10-22 | 2.995 | 3.135 | 2.980 | 3.100 | 3.100 | 21,755 |
| 2024-10-21 | 3.050 | 3.050 | 2.990 | 2.995 | 2.995 | 503 |
| 2024-10-18 | 2.965 | 3.050 | 2.965 | 3.050 | 3.050 | 8,663 |
| 2024-10-17 | 3.060 | 3.070 | 2.950 | 3.050 | 3.050 | 7,693 |
| 2024-10-16 | 3.030 | 3.060 | 2.990 | 3.060 | 3.060 | 5,482 |
| 2024-10-15 | 3.040 | 3.040 | 2.980 | 3.040 | 3.040 | 142 |
| 2024-10-14 | 2.925 | 3.050 | 2.925 | 2.980 | 2.980 | 6,798 |
| 2024-10-11 | 2.920 | 2.990 | 2.915 | 2.990 | 2.990 | 2,977 |
| 2024-10-10 | 2.915 | 2.985 | 2.910 | 2.975 | 2.975 | 15,488 |
| 2024-10-09 | 2.920 | 2.950 | 2.920 | 2.945 | 2.945 | 3,567 |
| 2024-10-08 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 7,250 |
| 2024-10-07 | 2.985 | 2.990 | 2.965 | 2.990 | 2.990 | 1,445 |
| 2024-10-04 | 3.005 | 3.010 | 2.975 | 2.990 | 2.990 | 1,078 |
| 2024-10-03 | 2.970 | 3.030 | 2.970 | 3.005 | 3.005 | 12,394 |
| 2024-10-02 | 2.970 | 3.035 | 2.940 | 3.035 | 3.035 | 18,183 |
| 2024-10-01 | 2.990 | 3.030 | 2.950 | 2.990 | 2.990 | 6,895 |
| 2024-09-30 | 3.030 | 3.070 | 2.980 | 3.035 | 3.035 | 12,583 |
| 2024-09-27 | 3.005 | 3.090 | 2.920 | 3.075 | 3.075 | 45,359 |
| 2024-09-26 | 3.005 | 3.040 | 3.000 | 3.040 | 3.040 | 9,753 |
| 2024-09-25 | 3.035 | 3.045 | 3.000 | 3.040 | 3.040 | 4,737 |
| 2024-09-24 | 3.045 | 3.045 | 2.980 | 3.035 | 3.035 | 1,514 |
| 2024-09-23 | 3.050 | 3.055 | 2.985 | 3.040 | 3.040 | 3,629 |
| 2024-09-20 | 3.035 | 3.050 | 2.925 | 3.050 | 3.050 | 23,877 |
| 2024-09-19 | 3.000 | 3.075 | 2.900 | 2.985 | 2.985 | 15,402 |
| 2024-09-18 | 3.015 | 3.065 | 2.970 | 3.045 | 3.045 | 8,569 |
| 2024-09-17 | 3.050 | 3.085 | 3.015 | 3.070 | 3.070 | 2,899 |
| 2024-09-16 | 3.085 | 3.085 | 3.005 | 3.075 | 3.075 | 2,911 |
| 2024-09-13 | 3.080 | 3.080 | 2.980 | 3.070 | 3.070 | 2,027 |
| 2024-09-12 | 3.020 | 3.080 | 2.970 | 3.075 | 3.075 | 18,230 |
| 2024-09-11 | 3.100 | 3.110 | 3.010 | 3.095 | 3.095 | 4,170 |
| 2024-09-10 | 3.060 | 3.060 | 3.010 | 3.060 | 3.060 | 17,630 |
| 2024-09-09 | 3.065 | 3.150 | 3.060 | 3.140 | 3.140 | 2,036 |
| 2024-09-06 | 3.155 | 3.155 | 3.060 | 3.150 | 3.150 | 16,376 |
| 2024-09-05 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 4 |
| 2024-09-04 | 3.090 | 3.160 | 3.070 | 3.155 | 3.155 | 4,952 |
| 2024-09-03 | 3.160 | 3.160 | 3.110 | 3.150 | 3.150 | 7,692 |
| 2024-09-02 | 3.200 | 3.200 | 3.160 | 3.185 | 3.185 | 7,877 |
| 2024-08-30 | 3.200 | 3.280 | 3.190 | 3.245 | 3.245 | 16,633 |
| 2024-08-29 | 3.210 | 3.275 | 3.180 | 3.255 | 3.255 | 15,584 |
| 2024-08-28 | 3.355 | 3.355 | 3.210 | 3.280 | 3.280 | 21,382 |
| 2024-08-27 | 3.150 | 3.360 | 3.150 | 3.335 | 3.335 | 103,152 |
| 2024-08-26 | 3.050 | 3.160 | 3.050 | 3.160 | 3.160 | 11,413 |
| 2024-08-23 | 3.100 | 3.120 | 3.050 | 3.120 | 3.120 | 8,647 |
| 2024-08-22 | 3.055 | 3.160 | 2.950 | 3.120 | 3.120 | 43,321 |
| 2024-08-21 | 2.920 | 3.060 | 2.880 | 3.060 | 3.060 | 13,811 |
| 2024-08-20 | 2.925 | 2.950 | 2.905 | 2.950 | 2.950 | 2,770 |
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.