Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.860 | 5.860 | 5.680 | 5.760 | 5.760 | 2,093 |
| 2022-12-15 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 720 |
| 2022-12-14 | 5.920 | 5.920 | 5.700 | 5.840 | 5.840 | 4,528 |
| 2022-12-13 | 5.860 | 5.920 | 5.760 | 5.780 | 5.780 | 3,788 |
| 2022-12-12 | 5.900 | 6.000 | 5.800 | 6.000 | 6.000 | 4,120 |
| 2022-12-09 | 5.820 | 5.900 | 5.820 | 5.900 | 5.900 | 1,971 |
| 2022-12-08 | 5.960 | 5.960 | 5.800 | 5.900 | 5.900 | 3,716 |
| 2022-12-07 | 6.060 | 6.060 | 5.820 | 5.960 | 5.960 | 4,942 |
| 2022-12-06 | 6.060 | 6.060 | 5.860 | 6.000 | 6.000 | 173 |
| 2022-12-05 | 5.980 | 6.000 | 5.840 | 6.000 | 6.000 | 4,694 |
| 2022-12-02 | 5.980 | 5.980 | 5.800 | 5.860 | 5.860 | 7,174 |
| 2022-12-01 | 5.980 | 5.980 | 5.760 | 5.980 | 5.980 | 7,799 |
| 2022-11-30 | 6.080 | 6.080 | 5.840 | 5.900 | 5.900 | 5,019 |
| 2022-11-29 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 1,227 |
| 2022-11-28 | 6.000 | 6.200 | 5.900 | 5.980 | 5.980 | 7,872 |
| 2022-11-25 | 6.200 | 6.340 | 6.180 | 6.200 | 6.200 | 1,467 |
| 2022-11-24 | 6.200 | 6.200 | 6.000 | 6.200 | 6.200 | 1,207 |
| 2022-11-23 | 5.940 | 6.160 | 5.900 | 6.100 | 6.100 | 4,101 |
| 2022-11-22 | 6.040 | 6.040 | 5.820 | 5.960 | 5.960 | 1,767 |
| 2022-11-21 | 5.920 | 6.060 | 5.860 | 6.040 | 6.040 | 2,621 |
| 2022-11-18 | 6.080 | 6.200 | 5.900 | 6.120 | 6.120 | 1,837 |
| 2022-11-17 | 5.980 | 6.080 | 5.940 | 6.080 | 6.080 | 1,480 |
| 2022-11-16 | 5.820 | 5.980 | 5.820 | 5.940 | 5.940 | 535 |
| 2022-11-15 | 5.960 | 5.960 | 5.820 | 5.820 | 5.820 | 5,824 |
| 2022-11-14 | 6.180 | 6.180 | 5.800 | 5.880 | 5.880 | 9,777 |
| 2022-11-10 | 6.280 | 6.360 | 5.960 | 6.100 | 6.100 | 16,023 |
| 2022-11-09 | 6.320 | 6.320 | 6.120 | 6.280 | 6.280 | 540 |
| 2022-11-08 | 6.360 | 6.360 | 5.960 | 6.320 | 6.320 | 2,171 |
| 2022-11-07 | 6.300 | 6.460 | 6.220 | 6.360 | 6.360 | 1,015 |
| 2022-11-04 | 6.360 | 6.360 | 6.220 | 6.300 | 6.300 | 1,059 |
| 2022-11-03 | 6.380 | 6.380 | 6.100 | 6.300 | 6.300 | 1,057 |
| 2022-11-02 | 6.000 | 6.380 | 5.960 | 6.380 | 6.380 | 11,309 |
| 2022-10-31 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 5,313 |
| 2022-10-28 | 5.960 | 5.960 | 5.800 | 5.940 | 5.940 | 447 |
| 2022-10-27 | 5.960 | 5.960 | 5.800 | 5.960 | 5.960 | 792 |
| 2022-10-26 | 5.960 | 6.000 | 5.920 | 6.000 | 6.000 | 2,514 |
| 2022-10-25 | 5.960 | 5.960 | 5.760 | 5.900 | 5.900 | 1,403 |
| 2022-10-24 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 702 |
| 2022-10-21 | 5.820 | 6.000 | 5.760 | 5.840 | 5.840 | 1,298 |
| 2022-10-20 | 5.760 | 5.780 | 5.680 | 5.780 | 5.780 | 1,862 |
| 2022-10-19 | 5.820 | 5.820 | 5.680 | 5.740 | 5.740 | 651 |
| 2022-10-18 | 5.920 | 5.920 | 5.720 | 5.820 | 5.820 | 2,021 |
| 2022-10-17 | 6.000 | 6.000 | 5.820 | 5.820 | 5.820 | 3,234 |
| 2022-10-14 | 6.040 | 6.040 | 5.720 | 5.720 | 5.720 | 6,449 |
| 2022-10-13 | 5.980 | 6.060 | 5.700 | 6.060 | 6.060 | 4,814 |
| 2022-10-12 | 5.880 | 5.980 | 5.800 | 5.980 | 5.980 | 2,194 |
| 2022-10-11 | 5.980 | 5.980 | 5.760 | 5.880 | 5.880 | 1,879 |
| 2022-10-10 | 6.000 | 6.100 | 5.880 | 5.880 | 5.880 | 5,502 |
| 2022-10-07 | 6.200 | 6.200 | 6.060 | 6.100 | 6.100 | 1,019 |
| 2022-10-06 | 6.120 | 6.200 | 6.080 | 6.180 | 6.180 | 882 |
| 2022-10-05 | 6.100 | 6.200 | 6.060 | 6.140 | 6.140 | 2,443 |
| 2022-10-04 | 6.300 | 6.300 | 5.960 | 6.080 | 6.080 | 5,086 |
| 2022-10-03 | 6.360 | 6.360 | 6.020 | 6.160 | 6.160 | 1,037 |
| 2022-09-30 | 6.340 | 6.340 | 6.300 | 6.300 | 6.300 | 401 |
| 2022-09-29 | 6.440 | 6.440 | 6.200 | 6.360 | 6.360 | 1,179 |
| 2022-09-28 | 6.560 | 6.560 | 6.240 | 6.440 | 6.440 | 2,020 |
| 2022-09-27 | 6.640 | 6.640 | 6.360 | 6.500 | 6.500 | 2,811 |
| 2022-09-26 | 6.740 | 6.740 | 6.320 | 6.640 | 6.640 | 8,037 |
| 2022-09-23 | 6.640 | 6.860 | 6.640 | 6.740 | 6.740 | 6,970 |
| 2022-09-22 | 6.740 | 6.780 | 6.640 | 6.640 | 6.640 | 2,901 |
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.