Magna Polonia SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.390	2.440	2.330	2.430	2.430	6,880
2026-10-15	2.380	2.390	2.330	2.390	2.390	2,420
2026-10-14	2.340	2.380	2.340	2.380	2.380	1,065
2026-10-13	2.340	2.380	2.340	2.380	2.380	358
2026-10-12	2.340	2.390	2.340	2.380	2.380	1,960
2026-10-09	2.380	2.380	2.350	2.380	2.380	1,222
2026-10-08	2.380	2.380	2.340	2.380	2.380	3,373
2026-10-07	2.380	2.380	2.340	2.380	2.380	2,009
2026-10-06	2.390	2.390	2.350	2.380	2.380	1,130
2026-10-05	2.330	2.430	2.330	2.390	2.390	154
2026-10-02	2.370	2.370	2.330	2.330	2.330	136
2026-10-01	2.370	2.370	2.370	2.370	2.370	5
2026-09-30	2.330	2.370	2.330	2.370	2.370	1,567
2026-09-29	2.380	2.380	2.320	2.380	2.380	274
2026-09-28	2.380	2.380	2.310	2.380	2.380	778
2026-09-25	2.380	2.380	2.350	2.380	2.380	2,124
2026-09-24	2.410	2.410	2.360	2.380	2.380	1,591
2026-09-23	2.400	2.410	2.390	2.410	2.410	169
2026-09-22	2.400	2.410	2.390	2.410	2.410	4,642
2026-09-21	2.490	2.490	2.380	2.480	2.480	2,649
2026-09-18	2.430	2.480	2.370	2.480	2.480	19,147
2026-09-17	2.390	2.450	2.370	2.440	2.440	31,740
2026-09-16	2.330	2.390	2.300	2.390	2.390	16,284
2026-09-15	2.360	2.360	2.330	2.350	2.350	553
2026-09-14	2.390	2.390	2.320	2.360	2.360	2,049
2026-09-11	2.360	2.390	2.360	2.390	2.390	507
2026-09-10	2.360	2.400	2.360	2.390	2.390	1,580
2026-09-09	2.360	2.400	2.360	2.400	2.400	4,381
2026-09-08	2.380	2.390	2.360	2.390	2.390	1,156
2026-09-07	2.360	2.390	2.330	2.360	2.360	2,086
2026-09-04	2.370	2.370	2.300	2.370	2.370	5,493
2026-09-03	2.380	2.380	2.330	2.370	2.370	3,929
2026-09-02	2.350	2.380	2.350	2.380	2.380	988
2026-09-01	2.360	2.360	2.350	2.350	2.350	1,098
2026-08-31	2.380	2.380	2.350	2.380	2.380	8,005
2026-08-28	2.380	2.380	2.380	2.380	2.380	31
2026-08-27	2.390	2.400	2.360	2.390	2.390	12,092
2026-08-26	2.380	2.390	2.360	2.390	2.390	2,038
2026-08-25	2.380	2.380	2.360	2.380	2.380	1,155
2026-08-24	2.360	2.380	2.350	2.380	2.380	4,248
2026-08-21	2.360	2.380	2.360	2.380	2.380	1,403
2026-08-20	2.400	2.400	2.360	2.360	2.360	737
2026-08-19	2.370	2.400	2.360	2.400	2.400	1,433
2026-08-18	2.420	2.430	2.350	2.400	2.400	765
2026-08-17	2.420	2.420	2.360	2.410	2.410	7,208
2026-08-14	2.390	2.420	2.370	2.420	2.420	326
2026-08-13	2.420	2.420	2.380	2.390	2.390	2,075
2026-08-12	2.440	2.440	2.390	2.420	2.420	984
2026-08-11	2.370	2.440	2.370	2.440	2.440	1,258
2026-08-10	2.400	2.420	2.350	2.420	2.420	8,429
2026-08-07	2.400	2.400	2.370	2.400	2.400	165
2026-08-06	2.420	2.420	2.370	2.420	2.420	2,184
2026-08-05	2.380	2.420	2.380	2.420	2.420	2,506
2026-08-04	2.380	2.410	2.380	2.410	2.410	1,554
2026-08-03	2.420	2.420	2.390	2.390	2.390	627
2026-07-31	2.390	2.450	2.370	2.420	2.420	446
2026-07-30	2.460	2.460	2.330	2.460	2.460	7,212
2026-07-29	2.460	2.490	2.420	2.460	2.460	4,528
2026-07-28	2.480	2.480	2.460	2.460	2.460	10,286
2026-07-27	2.490	2.490	2.470	2.490	2.490	916

Page 1 of 21 · 1,252 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.