Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	17.200	18.250	16.600	18.100	18.100	17,272
2023-09-05	18.000	18.200	16.600	17.100	17.100	17,116
2023-09-04	18.400	18.450	17.850	17.850	17.850	5,059
2023-09-01	17.700	18.550	17.300	18.550	18.550	13,716
2023-08-31	19.150	19.200	17.750	17.900	17.900	35,991
2023-08-30	17.600	18.950	17.600	18.950	18.950	51,624
2023-08-29	17.500	17.800	17.200	17.600	17.600	3,390
2023-08-28	17.650	17.700	17.250	17.700	17.700	3,428
2023-08-25	17.350	17.900	17.350	17.650	17.650	27,288
2023-08-24	16.800	17.500	16.800	17.350	17.350	31,417
2023-08-23	16.350	16.500	16.000	16.400	16.400	11,356
2023-08-22	15.700	16.350	15.700	16.300	16.300	6,147
2023-08-21	16.000	16.000	15.600	15.800	15.800	2,264
2023-08-18	16.450	16.450	15.800	16.350	16.350	3,799
2023-08-17	16.400	16.400	15.900	16.400	16.400	9,155
2023-08-16	16.250	16.500	15.800	16.500	16.500	11,985
2023-08-14	16.300	16.750	15.800	16.250	16.250	8,907
2023-08-11	16.600	16.600	16.000	16.300	16.300	7,304
2023-08-10	16.250	16.500	15.500	16.500	16.500	15,782
2023-08-09	16.600	16.600	15.850	16.300	16.300	18,977
2023-08-08	16.400	16.700	16.350	16.700	16.700	12,921
2023-08-07	16.450	16.700	16.300	16.400	16.400	11,845
2023-08-04	16.300	16.500	16.300	16.450	16.450	4,959
2023-08-03	15.900	16.600	15.900	16.500	16.500	16,370
2023-08-02	15.400	16.400	15.300	16.000	16.000	15,618
2023-08-01	14.900	15.500	14.500	15.500	15.500	16,209
2023-07-31	14.450	14.950	14.350	14.900	14.900	3,899
2023-07-28	14.750	14.750	14.300	14.450	14.450	4,868
2023-07-27	14.800	14.800	14.600	14.750	14.750	1,765
2023-07-26	14.700	14.900	14.700	14.800	14.800	476
2023-07-25	14.950	15.000	14.550	15.000	15.000	2,320
2023-07-24	15.000	15.000	14.800	15.000	15.000	2,234
2023-07-21	15.000	15.000	14.700	15.000	15.000	2,069
2023-07-20	14.850	15.000	14.550	14.850	14.850	8,918
2023-07-19	15.000	15.000	14.500	14.850	14.850	4,874
2023-07-18	14.850	15.300	14.250	14.950	14.950	14,946
2023-07-17	15.350	15.400	15.000	15.000	15.000	7,071
2023-07-14	16.150	16.150	15.300	15.500	15.500	14,876
2023-07-13	16.000	16.150	15.700	16.150	16.150	2,340
2023-07-12	16.200	16.200	15.700	16.000	16.000	3,881
2023-07-11	16.150	16.200	15.600	15.850	15.850	9,443
2023-07-10	14.700	16.150	14.700	16.150	16.150	44,033
2023-07-07	14.450	15.150	14.050	14.700	14.700	27,573
2023-07-06	14.300	14.750	14.150	14.200	14.200	5,234
2023-07-05	14.450	14.800	13.600	14.200	14.200	17,668
2023-07-04	14.400	14.700	14.300	14.400	14.400	3,851
2023-07-03	13.850	14.800	13.850	14.200	14.200	23,773
2023-06-30	13.800	14.000	13.350	13.700	13.700	13,105
2023-06-29	14.350	14.350	13.300	13.700	13.700	13,791
2023-06-28	14.400	14.800	14.100	14.400	14.400	10,546
2023-06-27	15.100	15.150	14.400	14.700	14.700	7,000
2023-06-26	15.100	15.200	14.850	15.150	15.150	6,774
2023-06-23	14.750	15.500	14.500	15.100	15.100	29,638
2023-06-22	13.600	14.950	13.600	14.850	14.850	65,100
2023-06-21	13.150	13.850	12.900	13.850	13.850	29,525
2023-06-20	12.850	13.200	12.500	13.200	13.200	21,763
2023-06-19	12.700	12.900	12.550	12.850	12.850	26,250
2023-06-16	12.450	12.600	12.300	12.600	12.600	9,951
2023-06-15	12.650	12.650	12.300	12.450	12.450	6,325
2023-06-14	12.500	12.950	12.450	12.650	12.650	17,671

← NewerPage 14 of 21 · 1,255 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.