Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 11.000 | 11.600 | 11.000 | 11.600 | 11.600 | 31,385 |
| 2023-03-13 | 10.400 | 11.050 | 10.000 | 10.800 | 10.800 | 49,766 |
| 2023-03-10 | 10.150 | 10.200 | 9.640 | 10.200 | 10.200 | 15,944 |
| 2023-03-09 | 10.050 | 10.400 | 9.620 | 10.300 | 10.300 | 19,375 |
| 2023-03-08 | 9.500 | 10.650 | 9.500 | 10.000 | 10.000 | 66,187 |
| 2023-03-07 | 8.700 | 9.100 | 8.480 | 9.040 | 9.040 | 113,577 |
| 2023-03-06 | 8.540 | 8.700 | 8.120 | 8.700 | 8.700 | 6,168 |
| 2023-03-03 | 8.620 | 8.800 | 8.300 | 8.540 | 8.540 | 5,258 |
| 2023-03-02 | 8.520 | 8.700 | 8.400 | 8.620 | 8.620 | 4,182 |
| 2023-03-01 | 9.000 | 9.080 | 8.520 | 8.520 | 8.520 | 7,906 |
| 2023-02-28 | 8.940 | 9.100 | 8.840 | 9.020 | 9.020 | 12,680 |
| 2023-02-27 | 8.720 | 8.880 | 8.700 | 8.880 | 8.880 | 7,213 |
| 2023-02-24 | 8.460 | 8.760 | 8.300 | 8.720 | 8.720 | 118,257 |
| 2023-02-23 | 8.200 | 8.460 | 8.040 | 8.460 | 8.460 | 9,497 |
| 2023-02-22 | 8.180 | 8.320 | 8.020 | 8.180 | 8.180 | 3,129 |
| 2023-02-21 | 8.520 | 8.520 | 8.140 | 8.200 | 8.200 | 5,028 |
| 2023-02-20 | 8.600 | 8.600 | 8.280 | 8.500 | 8.500 | 4,453 |
| 2023-02-17 | 8.620 | 8.620 | 8.300 | 8.620 | 8.620 | 4,442 |
| 2023-02-16 | 8.520 | 8.620 | 8.360 | 8.620 | 8.620 | 5,633 |
| 2023-02-15 | 8.580 | 8.580 | 8.220 | 8.520 | 8.520 | 9,090 |
| 2023-02-14 | 8.500 | 8.620 | 8.400 | 8.600 | 8.600 | 13,197 |
| 2023-02-13 | 8.180 | 8.500 | 8.180 | 8.500 | 8.500 | 12,882 |
| 2023-02-10 | 8.240 | 8.300 | 7.900 | 8.180 | 8.180 | 11,462 |
| 2023-02-09 | 7.180 | 8.220 | 7.100 | 8.040 | 8.040 | 66,039 |
| 2023-02-08 | 6.960 | 7.140 | 6.940 | 7.140 | 7.140 | 5,444 |
| 2023-02-07 | 7.100 | 7.100 | 6.800 | 6.960 | 6.960 | 4,709 |
| 2023-02-06 | 7.160 | 7.160 | 6.900 | 7.000 | 7.000 | 8,350 |
| 2023-02-03 | 7.240 | 7.300 | 6.900 | 7.160 | 7.160 | 4,618 |
| 2023-02-02 | 7.320 | 7.380 | 7.200 | 7.240 | 7.240 | 8,907 |
| 2023-02-01 | 7.140 | 7.400 | 7.100 | 7.200 | 7.200 | 24,422 |
| 2023-01-31 | 7.040 | 7.180 | 7.000 | 7.140 | 7.140 | 17,228 |
| 2023-01-30 | 7.000 | 7.200 | 6.700 | 7.000 | 7.000 | 39,014 |
| 2023-01-27 | 6.320 | 6.940 | 6.320 | 6.940 | 6.940 | 54,699 |
| 2023-01-26 | 5.940 | 6.360 | 5.940 | 6.340 | 6.340 | 35,258 |
| 2023-01-25 | 5.980 | 6.080 | 5.900 | 5.940 | 5.940 | 15,071 |
| 2023-01-24 | 6.100 | 6.100 | 5.760 | 5.980 | 5.980 | 122,607 |
| 2023-01-23 | 5.680 | 5.880 | 5.680 | 5.800 | 5.800 | 28,098 |
| 2023-01-20 | 5.740 | 5.920 | 5.620 | 5.680 | 5.680 | 8,393 |
| 2023-01-19 | 6.100 | 6.100 | 5.720 | 5.760 | 5.760 | 10,600 |
| 2023-01-18 | 6.080 | 6.160 | 5.920 | 5.920 | 5.920 | 6,371 |
| 2023-01-17 | 6.300 | 6.300 | 5.800 | 5.980 | 5.980 | 23,647 |
| 2023-01-16 | 6.300 | 6.500 | 6.100 | 6.360 | 6.360 | 18,678 |
| 2023-01-13 | 6.260 | 6.360 | 6.100 | 6.260 | 6.260 | 3,406 |
| 2023-01-12 | 5.920 | 6.360 | 5.920 | 6.240 | 6.240 | 12,675 |
| 2023-01-11 | 5.980 | 6.160 | 5.820 | 5.920 | 5.920 | 8,838 |
| 2023-01-10 | 5.840 | 5.960 | 5.840 | 5.860 | 5.860 | 4,718 |
| 2023-01-09 | 5.840 | 6.000 | 5.800 | 5.860 | 5.860 | 12,336 |
| 2023-01-05 | 6.080 | 6.080 | 5.720 | 5.840 | 5.840 | 6,832 |
| 2023-01-04 | 5.920 | 6.060 | 5.920 | 6.000 | 6.000 | 7,995 |
| 2023-01-03 | 5.660 | 5.900 | 5.660 | 5.900 | 5.900 | 10,459 |
| 2023-01-02 | 5.420 | 5.700 | 5.420 | 5.660 | 5.660 | 4,153 |
| 2022-12-30 | 5.300 | 5.420 | 5.200 | 5.420 | 5.420 | 6,111 |
| 2022-12-29 | 5.200 | 5.340 | 5.200 | 5.300 | 5.300 | 8,609 |
| 2022-12-28 | 5.300 | 5.340 | 5.220 | 5.300 | 5.300 | 6,325 |
| 2022-12-27 | 5.160 | 5.380 | 5.140 | 5.260 | 5.260 | 5,381 |
| 2022-12-23 | 5.280 | 5.380 | 5.040 | 5.360 | 5.360 | 12,916 |
| 2022-12-22 | 5.500 | 5.500 | 5.020 | 5.300 | 5.300 | 26,597 |
| 2022-12-21 | 5.440 | 5.500 | 5.400 | 5.500 | 5.500 | 3,131 |
| 2022-12-20 | 5.640 | 5.760 | 5.420 | 5.500 | 5.500 | 7,731 |
| 2022-12-19 | 5.820 | 5.820 | 5.640 | 5.740 | 5.740 | 4,093 |
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.