Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	12.600	12.900	12.150	12.400	12.400	83,549
2023-06-12	11.750	11.800	11.550	11.750	11.750	2,425
2023-06-09	11.900	12.150	11.550	11.850	11.850	21,340
2023-06-07	11.800	12.600	11.650	11.800	11.800	22,040
2023-06-06	11.650	11.650	11.400	11.600	11.600	903
2023-06-05	11.600	11.600	11.300	11.400	11.400	4,490
2023-06-02	11.500	11.850	11.250	11.800	11.800	10,888
2023-06-01	11.500	11.500	11.250	11.500	11.500	382
2023-05-31	11.800	11.900	11.100	11.350	11.350	5,589
2023-05-30	11.700	12.100	11.700	11.800	11.800	10,495
2023-05-29	11.400	11.700	11.300	11.700	11.700	11,596
2023-05-26	10.900	11.300	10.350	11.300	11.300	18,286
2023-05-25	11.000	11.100	10.900	10.900	10.900	4,499
2023-05-24	11.200	11.400	11.000	11.000	11.000	13,482
2023-05-23	11.100	11.350	10.800	11.350	11.350	34,818
2023-05-22	11.100	11.500	11.000	11.100	11.100	29,450
2023-05-19	11.500	11.950	10.850	11.100	11.100	36,656
2023-05-18	11.500	11.950	11.300	11.450	11.450	28,798
2023-05-17	11.500	11.650	11.350	11.350	11.350	8,123
2023-05-16	11.300	11.600	11.250	11.500	11.500	6,065
2023-05-15	11.800	12.000	11.250	11.300	11.300	11,903
2023-05-12	11.500	12.000	11.500	11.900	11.900	3,052
2023-05-11	11.400	12.350	11.400	11.500	11.500	43,125
2023-05-10	11.600	11.800	11.400	11.500	11.500	9,360
2023-05-09	12.350	12.350	11.200	11.750	11.750	12,689
2023-05-08	12.300	12.300	12.100	12.100	12.100	8,653
2023-05-05	12.500	12.500	12.100	12.400	12.400	6,618
2023-05-04	12.700	12.900	12.300	12.300	12.300	12,146
2023-05-02	12.500	12.600	12.300	12.600	12.600	4,029
2023-04-28	12.750	12.750	12.400	12.500	12.500	35,978
2023-04-27	12.050	12.850	12.050	12.750	12.750	29,029
2023-04-26	12.400	12.900	12.400	12.500	12.500	22,315
2023-04-25	12.600	12.850	12.200	12.400	12.400	20,277
2023-04-24	12.650	13.250	12.250	12.700	12.700	28,533
2023-04-21	12.800	12.900	12.150	12.750	12.750	5,446
2023-04-20	12.950	12.950	12.350	12.500	12.500	10,037
2023-04-19	12.950	13.000	12.750	12.950	12.950	4,248
2023-04-18	12.850	13.000	12.450	12.800	12.800	9,200
2023-04-17	13.200	13.200	12.800	13.100	13.100	4,447
2023-04-14	13.000	13.350	13.000	13.300	13.300	14,283
2023-04-13	13.000	13.250	12.750	13.250	13.250	13,733
2023-04-12	12.950	13.250	12.700	12.950	12.950	8,210
2023-04-11	13.200	13.300	12.800	13.050	13.050	13,567
2023-04-06	12.500	13.450	12.500	12.800	12.800	61,361
2023-04-05	11.700	12.350	11.600	12.350	12.350	11,807
2023-04-04	12.250	12.350	11.600	11.750	11.750	12,193
2023-04-03	11.900	12.650	11.900	12.200	12.200	34,852
2023-03-31	11.350	11.750	11.000	11.700	11.700	16,434
2023-03-30	11.450	11.450	10.900	11.250	11.250	6,890
2023-03-29	11.650	11.650	11.150	11.450	11.450	3,788
2023-03-28	11.850	11.900	11.500	11.700	11.700	5,577
2023-03-27	11.800	11.900	11.550	11.700	11.700	29,656
2023-03-24	11.200	11.900	11.200	11.850	11.850	13,214
2023-03-23	11.600	11.600	11.200	11.500	11.500	16,931
2023-03-22	11.500	11.550	11.100	11.450	11.450	21,599
2023-03-21	11.300	11.500	10.700	11.500	11.500	28,529
2023-03-20	11.200	11.300	10.850	11.300	11.300	12,316
2023-03-17	11.300	11.550	10.900	11.200	11.200	9,745
2023-03-16	11.100	11.800	11.100	11.300	11.300	28,187
2023-03-15	11.600	11.700	10.650	11.000	11.000	14,197

← NewerPage 15 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.