Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 8.280 | 8.280 | 7.800 | 8.020 | 8.020 | 16,335 |
| 2022-06-27 | 7.980 | 8.220 | 7.800 | 7.960 | 7.960 | 15,305 |
| 2022-06-24 | 7.780 | 8.000 | 7.480 | 8.000 | 8.000 | 10,295 |
| 2022-06-23 | 7.880 | 7.880 | 7.500 | 7.780 | 7.780 | 3,470 |
| 2022-06-22 | 7.480 | 7.880 | 7.000 | 7.880 | 7.880 | 7,525 |
| 2022-06-21 | 7.520 | 7.600 | 7.200 | 7.600 | 7.600 | 8,486 |
| 2022-06-20 | 6.960 | 7.440 | 6.640 | 7.300 | 7.300 | 6,746 |
| 2022-06-17 | 7.080 | 7.080 | 6.700 | 6.980 | 6.980 | 8,813 |
| 2022-06-15 | 7.520 | 7.520 | 6.900 | 7.000 | 7.000 | 2,634 |
| 2022-06-14 | 7.520 | 7.520 | 7.000 | 7.100 | 7.100 | 1,878 |
| 2022-06-13 | 7.580 | 7.580 | 6.900 | 7.220 | 7.220 | 4,173 |
| 2022-06-10 | 7.760 | 7.760 | 7.100 | 7.580 | 7.580 | 1,480 |
| 2022-06-09 | 7.900 | 7.900 | 7.340 | 7.620 | 7.620 | 4,125 |
| 2022-06-08 | 7.940 | 8.000 | 7.660 | 7.880 | 7.880 | 6,756 |
| 2022-06-07 | 7.940 | 8.200 | 7.640 | 7.900 | 7.900 | 18,507 |
| 2022-06-06 | 7.600 | 7.940 | 7.500 | 7.940 | 7.940 | 20,417 |
| 2022-06-03 | 7.660 | 7.840 | 7.440 | 7.500 | 7.500 | 9,362 |
| 2022-06-02 | 6.940 | 7.580 | 6.860 | 7.480 | 7.480 | 34,627 |
| 2022-06-01 | 6.980 | 7.140 | 6.700 | 6.800 | 6.800 | 5,012 |
| 2022-05-31 | 7.280 | 7.280 | 6.900 | 7.000 | 7.000 | 4,150 |
| 2022-05-30 | 7.160 | 7.400 | 7.160 | 7.200 | 7.200 | 7,101 |
| 2022-05-27 | 6.980 | 7.160 | 6.900 | 7.100 | 7.100 | 5,813 |
| 2022-05-26 | 6.780 | 6.880 | 6.680 | 6.880 | 6.880 | 7,266 |
| 2022-05-25 | 6.760 | 6.960 | 6.700 | 6.780 | 6.780 | 10,086 |
| 2022-05-24 | 7.400 | 7.400 | 6.800 | 6.960 | 6.960 | 26,758 |
| 2022-05-23 | 7.560 | 7.640 | 7.120 | 7.280 | 7.280 | 8,473 |
| 2022-05-20 | 7.700 | 7.700 | 7.560 | 7.560 | 7.560 | 2,148 |
| 2022-05-19 | 7.920 | 7.920 | 7.440 | 7.700 | 7.700 | 3,867 |
| 2022-05-18 | 7.960 | 7.960 | 7.600 | 7.920 | 7.920 | 3,739 |
| 2022-05-17 | 8.000 | 8.000 | 7.800 | 7.940 | 7.940 | 3,998 |
| 2022-05-16 | 7.800 | 8.020 | 7.800 | 7.960 | 7.960 | 5,445 |
| 2022-05-13 | 7.440 | 7.780 | 7.280 | 7.780 | 7.780 | 11,119 |
| 2022-05-12 | 7.800 | 7.800 | 7.140 | 7.400 | 7.400 | 10,145 |
| 2022-05-11 | 7.760 | 7.880 | 7.740 | 7.820 | 7.820 | 5,384 |
| 2022-05-10 | 7.780 | 8.000 | 7.780 | 7.780 | 7.780 | 3,276 |
| 2022-05-09 | 8.400 | 8.400 | 7.660 | 7.780 | 7.780 | 12,336 |
| 2022-05-06 | 8.580 | 8.580 | 7.820 | 8.080 | 8.080 | 16,429 |
| 2022-05-05 | 8.400 | 8.660 | 8.400 | 8.420 | 8.420 | 3,063 |
| 2022-05-04 | 8.160 | 8.400 | 8.160 | 8.400 | 8.400 | 5,032 |
| 2022-05-02 | 8.480 | 8.480 | 7.940 | 8.280 | 8.280 | 4,952 |
| 2022-04-29 | 8.840 | 8.840 | 8.060 | 8.500 | 8.500 | 8,494 |
| 2022-04-28 | 8.780 | 8.860 | 8.540 | 8.780 | 8.780 | 2,073 |
| 2022-04-27 | 8.800 | 8.800 | 8.500 | 8.720 | 8.720 | 2,631 |
| 2022-04-26 | 8.720 | 8.880 | 8.620 | 8.740 | 8.740 | 5,742 |
| 2022-04-25 | 8.700 | 8.840 | 8.500 | 8.680 | 8.680 | 5,443 |
| 2022-04-22 | 9.200 | 9.200 | 8.400 | 8.540 | 8.540 | 14,382 |
| 2022-04-21 | 9.140 | 9.260 | 8.940 | 9.260 | 9.260 | 3,250 |
| 2022-04-20 | 9.440 | 9.440 | 9.000 | 9.140 | 9.140 | 6,392 |
| 2022-04-19 | 9.460 | 9.580 | 9.300 | 9.440 | 9.440 | 5,349 |
| 2022-04-14 | 9.200 | 9.460 | 9.040 | 9.460 | 9.460 | 4,026 |
| 2022-04-13 | 9.640 | 9.640 | 9.000 | 9.180 | 9.180 | 20,256 |
| 2022-04-12 | 9.640 | 9.640 | 9.520 | 9.520 | 9.520 | 1,466 |
| 2022-04-11 | 9.600 | 9.660 | 9.420 | 9.640 | 9.640 | 2,604 |
| 2022-04-08 | 9.780 | 9.780 | 9.460 | 9.600 | 9.600 | 9,243 |
| 2022-04-07 | 9.620 | 9.800 | 9.500 | 9.780 | 9.780 | 9,982 |
| 2022-04-06 | 10.000 | 10.000 | 9.860 | 9.980 | 9.980 | 5,082 |
| 2022-04-05 | 9.940 | 10.100 | 9.860 | 10.000 | 10.000 | 3,472 |
| 2022-04-04 | 9.960 | 10.000 | 9.840 | 9.980 | 9.980 | 5,395 |
| 2022-04-01 | 9.800 | 10.150 | 9.780 | 9.940 | 9.940 | 10,899 |
| 2022-03-31 | 10.200 | 10.250 | 9.500 | 9.520 | 9.520 | 21,230 |
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.