Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	23.000	23.200	22.500	23.000	23.000	2,385
2024-02-23	22.900	23.400	22.400	23.000	23.000	11,821
2024-02-22	22.100	23.000	22.000	22.900	22.900	8,956
2024-02-21	21.700	22.500	21.700	22.200	22.200	2,984
2024-02-20	21.800	22.200	21.600	21.800	21.800	32,507
2024-02-19	22.100	22.300	21.700	21.800	21.800	1,956
2024-02-16	22.000	22.300	22.000	22.300	22.300	47,682
2024-02-15	22.700	22.700	22.000	22.000	22.000	21,938
2024-02-14	21.900	23.000	21.900	22.600	22.600	6,209
2024-02-13	22.300	22.500	21.900	21.900	21.900	4,796
2024-02-12	22.200	22.500	21.900	22.400	22.400	1,943
2024-02-09	22.200	22.500	22.100	22.200	22.200	3,085
2024-02-08	21.600	22.400	21.600	21.800	21.800	5,225
2024-02-07	21.600	22.000	21.600	21.600	21.600	2,856
2024-02-06	21.400	22.500	21.300	21.600	21.600	18,799
2024-02-05	21.400	22.200	20.600	20.600	20.600	13,908
2024-02-02	22.100	22.200	20.700	21.400	21.400	24,730
2024-02-01	22.500	23.000	22.100	22.100	22.100	21,324
2024-01-31	22.700	23.000	22.100	23.000	23.000	18,442
2024-01-30	22.800	23.000	22.700	22.900	22.900	10,132
2024-01-29	22.600	22.800	22.300	22.800	22.800	19,878
2024-01-26	22.300	22.700	22.100	22.400	22.400	8,717
2024-01-25	22.100	22.700	22.000	22.300	22.300	19,140
2024-01-24	21.300	22.100	20.800	21.900	21.900	17,055
2024-01-23	21.800	21.800	21.200	21.300	21.300	9,868
2024-01-22	20.500	21.500	20.500	21.500	21.500	24,770
2024-01-19	20.700	20.700	20.300	20.400	20.400	6,750
2024-01-18	19.750	20.600	19.750	20.600	20.600	11,041
2024-01-17	20.500	20.700	19.650	20.000	20.000	16,240
2024-01-16	21.000	21.100	20.400	20.500	20.500	19,163
2024-01-15	20.700	21.200	20.300	20.700	20.700	37,062
2024-01-12	19.500	20.600	19.450	20.500	20.500	62,651
2024-01-11	18.950	19.500	18.900	19.450	19.450	14,681
2024-01-10	18.800	19.350	18.750	18.900	18.900	11,834
2024-01-09	19.000	19.400	18.900	19.000	19.000	8,491
2024-01-08	18.200	19.200	18.200	18.900	18.900	21,098
2024-01-05	18.050	18.200	17.900	18.200	18.200	2,696
2024-01-04	17.700	18.200	17.550	18.050	18.050	5,479
2024-01-03	17.650	17.800	17.200	17.700	17.700	5,016
2024-01-02	17.000	17.800	17.000	17.450	17.450	4,862
2023-12-29	17.250	17.350	16.900	17.200	17.200	5,360
2023-12-28	17.000	17.250	17.000	17.250	17.250	5,290
2023-12-27	17.100	17.300	16.800	16.900	16.900	6,233
2023-12-22	16.900	17.500	16.800	17.500	17.500	12,356
2023-12-21	17.500	17.500	17.000	17.100	17.100	2,684
2023-12-20	17.200	17.500	17.200	17.300	17.300	2,691
2023-12-19	17.050	17.400	17.000	17.400	17.400	3,917
2023-12-18	17.200	17.350	17.000	17.050	17.050	11,680
2023-12-15	17.150	17.400	17.050	17.350	17.350	7,009
2023-12-14	17.450	17.900	17.000	17.100	17.100	45,091
2023-12-13	18.000	18.200	17.800	18.200	18.200	8,327
2023-12-12	18.300	18.500	17.800	18.000	18.000	27,996
2023-12-11	18.650	18.650	17.900	18.350	18.350	6,664
2023-12-08	18.150	18.500	18.150	18.500	18.500	8,517
2023-12-07	17.950	18.500	17.850	18.000	18.000	14,284
2023-12-06	18.000	18.300	17.700	17.900	17.900	38,329
2023-12-05	18.000	18.100	17.700	18.000	18.000	6,132
2023-12-04	18.050	18.100	17.600	17.850	17.850	12,544
2023-12-01	17.000	18.250	16.650	18.150	18.150	38,541
2023-11-30	16.500	16.950	16.500	16.950	16.950	1,294

← NewerPage 12 of 21 · 1,254 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.