Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 24.800 | 24.900 | 24.400 | 24.800 | 24.800 | 2,184 |
| 2024-08-20 | 24.900 | 24.900 | 24.200 | 24.600 | 24.600 | 2,192 |
| 2024-08-19 | 24.100 | 25.300 | 24.100 | 24.900 | 24.900 | 21,342 |
| 2024-08-16 | 23.000 | 24.300 | 23.000 | 23.300 | 23.300 | 7,143 |
| 2024-08-14 | 23.600 | 24.500 | 23.100 | 23.300 | 23.300 | 10,748 |
| 2024-08-13 | 21.700 | 23.600 | 21.700 | 23.500 | 23.500 | 16,743 |
| 2024-08-12 | 21.600 | 21.700 | 21.200 | 21.200 | 21.200 | 5,187 |
| 2024-08-09 | 22.400 | 22.400 | 20.800 | 20.800 | 20.800 | 8,137 |
| 2024-08-08 | 20.800 | 22.400 | 20.800 | 22.400 | 22.400 | 19,609 |
| 2024-08-07 | 22.200 | 23.300 | 22.200 | 22.900 | 22.900 | 1,503 |
| 2024-08-06 | 21.800 | 22.500 | 21.800 | 22.200 | 22.200 | 6,990 |
| 2024-08-05 | 21.200 | 21.800 | 20.400 | 21.800 | 21.800 | 22,419 |
| 2024-08-02 | 23.800 | 23.800 | 22.500 | 22.500 | 22.500 | 14,408 |
| 2024-08-01 | 24.000 | 24.000 | 23.200 | 23.900 | 23.900 | 3,604 |
| 2024-07-31 | 23.900 | 24.300 | 23.900 | 24.200 | 24.200 | 11,206 |
| 2024-07-30 | 24.100 | 24.100 | 23.700 | 23.900 | 23.900 | 2,808 |
| 2024-07-29 | 23.300 | 24.100 | 23.000 | 24.100 | 24.100 | 6,216 |
| 2024-07-26 | 23.300 | 23.300 | 22.700 | 23.200 | 23.200 | 5,081 |
| 2024-07-25 | 22.800 | 23.000 | 22.700 | 23.000 | 23.000 | 4,049 |
| 2024-07-24 | 22.500 | 23.500 | 22.500 | 23.000 | 23.000 | 14,068 |
| 2024-07-23 | 23.100 | 23.100 | 22.200 | 22.700 | 22.700 | 6,893 |
| 2024-07-22 | 21.800 | 23.000 | 21.800 | 22.700 | 22.700 | 6,906 |
| 2024-07-19 | 21.600 | 22.100 | 21.600 | 22.000 | 22.000 | 6,152 |
| 2024-07-18 | 21.700 | 21.700 | 21.300 | 21.500 | 21.500 | 1,706 |
| 2024-07-17 | 21.200 | 21.500 | 21.200 | 21.300 | 21.300 | 4,880 |
| 2024-07-16 | 21.500 | 22.000 | 21.100 | 21.500 | 21.500 | 10,644 |
| 2024-07-15 | 21.600 | 22.200 | 21.300 | 21.400 | 21.400 | 14,448 |
| 2024-07-12 | 21.000 | 21.200 | 20.700 | 21.000 | 21.000 | 4,496 |
| 2024-07-11 | 21.500 | 21.600 | 20.500 | 20.900 | 20.900 | 24,874 |
| 2024-07-10 | 22.300 | 22.300 | 20.800 | 21.300 | 21.300 | 39,491 |
| 2024-07-09 | 22.500 | 22.600 | 22.000 | 22.600 | 22.600 | 3,594 |
| 2024-07-08 | 22.800 | 23.300 | 21.800 | 22.300 | 22.300 | 13,998 |
| 2024-07-05 | 22.800 | 23.900 | 22.400 | 22.600 | 22.600 | 5,848 |
| 2024-07-04 | 23.100 | 23.600 | 21.900 | 22.800 | 22.800 | 12,934 |
| 2024-07-03 | 22.500 | 23.100 | 22.500 | 22.800 | 22.800 | 3,301 |
| 2024-07-02 | 23.500 | 23.500 | 22.500 | 22.500 | 22.500 | 4,139 |
| 2024-07-01 | 22.700 | 24.400 | 22.500 | 22.800 | 22.800 | 18,528 |
| 2024-06-28 | 23.200 | 23.300 | 22.900 | 22.900 | 22.900 | 3,039 |
| 2024-06-27 | 23.300 | 23.600 | 22.800 | 22.900 | 22.900 | 4,307 |
| 2024-06-26 | 22.800 | 23.300 | 22.800 | 23.300 | 23.300 | 1,572 |
| 2024-06-25 | 23.600 | 23.600 | 22.700 | 22.800 | 22.800 | 13,656 |
| 2024-06-24 | 24.400 | 25.000 | 23.600 | 23.600 | 23.600 | 7,113 |
| 2024-06-21 | 24.200 | 24.400 | 24.000 | 24.400 | 24.400 | 726 |
| 2024-06-20 | 23.500 | 24.400 | 23.500 | 24.300 | 24.300 | 5,329 |
| 2024-06-19 | 23.500 | 23.500 | 23.000 | 23.300 | 23.300 | 12,491 |
| 2024-06-18 | 23.300 | 24.500 | 23.200 | 23.500 | 23.500 | 14,656 |
| 2024-06-17 | 22.400 | 23.400 | 22.000 | 23.300 | 23.300 | 29,893 |
| 2024-06-14 | 23.100 | 23.100 | 22.000 | 22.100 | 22.100 | 59,098 |
| 2024-06-13 | 23.800 | 23.800 | 23.000 | 23.000 | 23.000 | 15,174 |
| 2024-06-12 | 25.000 | 25.500 | 23.600 | 23.900 | 23.900 | 27,749 |
| 2024-06-11 | 25.500 | 25.500 | 23.500 | 24.800 | 24.800 | 18,118 |
| 2024-06-10 | 26.000 | 26.100 | 25.500 | 25.500 | 25.500 | 5,292 |
| 2024-06-07 | 25.300 | 26.600 | 24.800 | 26.000 | 26.000 | 10,867 |
| 2024-06-06 | 25.500 | 25.500 | 25.100 | 25.300 | 25.300 | 2,260 |
| 2024-06-05 | 25.900 | 25.900 | 25.500 | 25.600 | 25.600 | 2,506 |
| 2024-06-04 | 26.500 | 26.900 | 25.500 | 26.000 | 26.000 | 21,083 |
| 2024-06-03 | 26.200 | 26.800 | 25.600 | 26.600 | 26.600 | 10,660 |
| 2024-05-31 | 26.600 | 26.600 | 25.700 | 26.200 | 26.200 | 3,895 |
| 2024-05-29 | 25.600 | 26.500 | 25.400 | 26.500 | 26.500 | 12,874 |
| 2024-05-28 | 26.000 | 26.300 | 25.200 | 25.600 | 25.600 | 14,575 |
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.