Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 6.740 | 6.920 | 6.720 | 6.900 | 6.900 | 956 |
| 2022-09-20 | 7.180 | 7.180 | 6.880 | 7.000 | 7.000 | 970 |
| 2022-09-19 | 7.220 | 7.220 | 7.000 | 7.180 | 7.180 | 1,299 |
| 2022-09-16 | 7.320 | 7.320 | 6.980 | 7.220 | 7.220 | 7,032 |
| 2022-09-15 | 6.960 | 7.100 | 6.780 | 7.100 | 7.100 | 7,240 |
| 2022-09-14 | 6.900 | 6.980 | 6.900 | 6.980 | 6.980 | 2,086 |
| 2022-09-13 | 6.960 | 6.960 | 6.800 | 6.900 | 6.900 | 711 |
| 2022-09-12 | 6.980 | 6.980 | 6.740 | 6.960 | 6.960 | 1,826 |
| 2022-09-09 | 6.960 | 6.980 | 6.960 | 6.980 | 6.980 | 1,045 |
| 2022-09-08 | 7.060 | 7.080 | 6.840 | 6.960 | 6.960 | 1,249 |
| 2022-09-07 | 6.840 | 7.080 | 6.640 | 7.000 | 7.000 | 4,129 |
| 2022-09-06 | 6.780 | 6.820 | 6.640 | 6.820 | 6.820 | 457 |
| 2022-09-05 | 6.640 | 6.820 | 6.640 | 6.660 | 6.660 | 2,483 |
| 2022-09-02 | 6.880 | 6.880 | 6.640 | 6.660 | 6.660 | 5,302 |
| 2022-09-01 | 6.920 | 7.000 | 6.720 | 6.840 | 6.840 | 4,550 |
| 2022-08-31 | 7.500 | 7.500 | 6.800 | 7.080 | 7.080 | 11,950 |
| 2022-08-30 | 7.640 | 7.640 | 7.400 | 7.400 | 7.400 | 705 |
| 2022-08-29 | 7.760 | 7.760 | 7.400 | 7.640 | 7.640 | 3,142 |
| 2022-08-26 | 7.680 | 7.800 | 7.400 | 7.800 | 7.800 | 7,274 |
| 2022-08-25 | 7.780 | 7.780 | 7.500 | 7.660 | 7.660 | 344 |
| 2022-08-24 | 7.680 | 7.680 | 7.500 | 7.600 | 7.600 | 2,024 |
| 2022-08-23 | 7.880 | 7.880 | 7.500 | 7.540 | 7.540 | 2,834 |
| 2022-08-22 | 7.800 | 7.900 | 7.520 | 7.880 | 7.880 | 4,730 |
| 2022-08-19 | 8.000 | 8.000 | 7.800 | 8.000 | 8.000 | 1,919 |
| 2022-08-18 | 8.040 | 8.040 | 7.760 | 8.000 | 8.000 | 793 |
| 2022-08-17 | 8.100 | 8.100 | 7.900 | 8.040 | 8.040 | 1,344 |
| 2022-08-16 | 8.100 | 8.180 | 7.940 | 8.100 | 8.100 | 2,662 |
| 2022-08-12 | 7.800 | 8.200 | 7.800 | 8.080 | 8.080 | 12,126 |
| 2022-08-11 | 7.900 | 7.900 | 7.680 | 7.880 | 7.880 | 2,905 |
| 2022-08-10 | 7.960 | 7.960 | 7.600 | 7.660 | 7.660 | 2,808 |
| 2022-08-09 | 8.000 | 8.000 | 7.880 | 7.900 | 7.900 | 5,240 |
| 2022-08-08 | 7.900 | 8.000 | 7.640 | 8.000 | 8.000 | 4,059 |
| 2022-08-05 | 7.960 | 7.960 | 7.700 | 7.940 | 7.940 | 4,475 |
| 2022-08-04 | 7.940 | 7.960 | 7.840 | 7.960 | 7.960 | 4,394 |
| 2022-08-03 | 7.880 | 7.960 | 7.700 | 7.760 | 7.760 | 5,907 |
| 2022-08-02 | 7.960 | 7.960 | 7.800 | 7.900 | 7.900 | 5,309 |
| 2022-08-01 | 7.980 | 8.000 | 7.940 | 8.000 | 8.000 | 4,645 |
| 2022-07-29 | 7.900 | 7.900 | 7.680 | 7.880 | 7.880 | 1,113 |
| 2022-07-28 | 8.080 | 8.080 | 7.420 | 7.860 | 7.860 | 6,835 |
| 2022-07-27 | 7.700 | 8.200 | 7.520 | 8.200 | 8.200 | 11,161 |
| 2022-07-26 | 7.700 | 7.700 | 7.440 | 7.660 | 7.660 | 1,388 |
| 2022-07-25 | 7.700 | 7.700 | 7.500 | 7.500 | 7.500 | 4,629 |
| 2022-07-22 | 7.760 | 7.760 | 7.680 | 7.740 | 7.740 | 2,177 |
| 2022-07-21 | 7.760 | 7.760 | 7.520 | 7.540 | 7.540 | 1,949 |
| 2022-07-20 | 7.860 | 7.860 | 7.480 | 7.760 | 7.760 | 6,387 |
| 2022-07-19 | 7.880 | 7.880 | 7.680 | 7.700 | 7.700 | 236 |
| 2022-07-18 | 7.500 | 7.820 | 7.480 | 7.820 | 7.820 | 7,561 |
| 2022-07-15 | 7.380 | 7.400 | 7.200 | 7.400 | 7.400 | 1,724 |
| 2022-07-14 | 7.500 | 7.500 | 7.200 | 7.380 | 7.380 | 2,054 |
| 2022-07-13 | 7.420 | 7.480 | 7.380 | 7.380 | 7.380 | 778 |
| 2022-07-12 | 7.900 | 7.900 | 7.300 | 7.440 | 7.440 | 30,323 |
| 2022-07-11 | 7.700 | 7.820 | 7.660 | 7.820 | 7.820 | 492 |
| 2022-07-08 | 8.100 | 8.100 | 7.400 | 7.720 | 7.720 | 27,346 |
| 2022-07-07 | 7.900 | 7.920 | 7.560 | 7.920 | 7.920 | 6,090 |
| 2022-07-06 | 7.980 | 7.980 | 7.500 | 7.560 | 7.560 | 5,952 |
| 2022-07-05 | 8.160 | 8.160 | 7.360 | 7.900 | 7.900 | 19,271 |
| 2022-07-04 | 8.020 | 8.080 | 7.700 | 8.040 | 8.040 | 7,281 |
| 2022-07-01 | 7.620 | 8.020 | 7.620 | 8.020 | 8.020 | 4,256 |
| 2022-06-30 | 7.980 | 7.980 | 7.560 | 7.800 | 7.800 | 3,682 |
| 2022-06-29 | 7.860 | 7.980 | 7.460 | 7.820 | 7.820 | 4,308 |
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.