Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	16.800	17.100	16.500	16.500	16.500	2,949
2023-11-28	17.000	17.000	16.550	16.850	16.850	3,573
2023-11-27	18.000	18.000	16.800	16.800	16.800	11,732
2023-11-24	18.000	18.250	17.350	18.000	18.000	4,583
2023-11-23	17.550	18.000	17.500	17.500	17.500	1,209
2023-11-22	18.000	18.200	17.400	17.550	17.550	9,972
2023-11-21	18.000	18.350	17.800	18.050	18.050	17,784
2023-11-20	17.300	18.000	16.800	18.000	18.000	35,902
2023-11-17	17.500	17.500	17.150	17.400	17.400	4,696
2023-11-16	16.600	17.600	16.000	17.250	17.250	243,945
2023-11-15	16.600	16.850	16.450	16.600	16.600	7,313
2023-11-14	16.300	16.600	16.050	16.600	16.600	5,141
2023-11-13	15.650	16.300	15.650	16.250	16.250	16,718
2023-11-10	16.000	16.000	15.550	15.750	15.750	5,163
2023-11-09	16.300	16.350	15.600	16.000	16.000	14,792
2023-11-08	17.450	17.450	16.350	16.350	16.350	50,109
2023-11-07	17.700	17.700	16.900	17.250	17.250	8,158
2023-11-06	17.200	17.850	17.200	17.700	17.700	6,029
2023-11-03	16.500	17.200	16.500	17.200	17.200	6,131
2023-11-02	16.450	16.950	16.450	16.650	16.650	8,250
2023-10-31	17.000	17.000	16.450	16.450	16.450	14,467
2023-10-30	17.200	17.200	16.600	17.150	17.150	23,895
2023-10-27	17.350	18.400	17.100	17.400	17.400	6,693
2023-10-26	17.700	17.700	17.000	17.500	17.500	8,601
2023-10-25	17.750	18.000	17.200	17.750	17.750	7,226
2023-10-24	18.500	18.500	17.900	18.000	18.000	2,288
2023-10-23	18.200	18.600	17.900	18.600	18.600	4,133
2023-10-20	18.700	18.700	18.150	18.500	18.500	63
2023-10-19	18.400	18.700	18.250	18.700	18.700	6,673
2023-10-18	18.300	18.400	17.800	18.400	18.400	38,538
2023-10-17	18.600	18.600	18.350	18.450	18.450	1,544
2023-10-16	18.300	18.800	17.750	18.700	18.700	9,453
2023-10-13	18.500	18.550	18.200	18.300	18.300	4,624
2023-10-12	18.000	18.500	17.750	18.500	18.500	1,935
2023-10-11	17.800	18.100	17.500	18.000	18.000	6,110
2023-10-10	16.900	17.650	16.700	17.450	17.450	70,092
2023-10-09	16.500	17.000	16.500	16.900	16.900	13,305
2023-10-06	17.800	17.800	16.200	16.450	16.450	33,907
2023-10-05	18.150	18.150	17.550	17.800	17.800	9,631
2023-10-04	17.500	17.900	17.350	17.900	17.900	2,927
2023-10-03	18.000	18.150	17.200	17.850	17.850	31,848
2023-10-02	18.600	18.600	17.200	17.600	17.600	65,958
2023-09-29	19.000	19.800	18.200	18.500	18.500	36,513
2023-09-28	19.500	19.550	18.500	19.050	19.050	22,951
2023-09-27	19.500	19.800	19.250	19.500	19.500	19,114
2023-09-26	19.800	19.800	19.350	19.800	19.800	14,731
2023-09-25	19.150	19.800	19.150	19.800	19.800	20,831
2023-09-22	18.950	19.150	18.900	19.100	19.100	10,006
2023-09-21	18.400	19.000	18.000	18.950	18.950	21,749
2023-09-20	18.450	18.450	18.000	18.400	18.400	1,811
2023-09-19	18.500	18.500	18.000	18.450	18.450	3,344
2023-09-18	18.350	18.500	17.950	18.500	18.500	3,894
2023-09-15	18.200	18.350	17.950	18.350	18.350	3,030
2023-09-14	18.200	18.350	17.850	18.350	18.350	3,322
2023-09-13	18.300	18.300	17.850	18.200	18.200	2,060
2023-09-12	18.450	18.450	17.900	18.300	18.300	2,270
2023-09-11	18.500	18.550	17.850	18.450	18.450	4,871
2023-09-08	18.300	18.500	18.200	18.300	18.300	5,172
2023-09-07	18.200	18.300	18.000	18.200	18.200	9,635
2023-09-06	17.200	18.250	16.600	18.100	18.100	17,272

← NewerPage 13 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.