Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.900	21.600	20.400	20.400	20.400	19,356
2026-07-23	20.550	21.100	20.400	20.950	20.950	16,476
2026-07-22	21.200	21.300	20.400	20.550	20.550	24,474
2026-07-21	21.350	21.350	20.750	21.200	21.200	7,440
2026-07-20	21.250	21.600	20.550	20.800	20.800	18,313
2026-07-17	21.400	21.650	21.250	21.500	21.500	4,029
2026-07-16	21.800	21.900	21.350	21.500	21.500	9,720
2026-07-15	21.700	21.800	21.500	21.750	21.750	9,653
2026-07-14	21.450	21.850	21.450	21.700	21.700	5,511
2026-07-13	22.100	22.100	21.400	21.450	21.450	35,311
2026-07-10	22.000	22.700	21.650	22.450	22.450	5,132
2026-07-09	22.250	22.500	21.600	22.000	22.000	5,547
2026-07-08	21.700	22.200	21.200	21.950	21.950	15,523
2026-07-07	21.900	22.300	21.700	21.750	21.750	14,707
2026-07-06	22.700	22.750	21.800	21.900	21.900	24,704
2026-07-03	21.950	22.300	21.750	22.150	22.150	10,582
2026-07-02	22.450	22.850	21.850	21.950	21.950	28,913
2026-07-01	22.250	22.950	21.750	22.600	22.600	16,239
2026-06-30	22.500	22.500	21.550	21.850	21.850	12,866
2026-06-29	22.550	23.600	21.600	21.850	21.850	43,864
2026-06-26	22.900	23.900	22.300	22.450	22.450	44,979
2026-06-25	23.450	24.000	22.050	22.050	22.050	37,997
2026-06-24	22.500	23.750	21.650	23.050	23.050	29,211
2026-06-23	21.600	22.600	21.000	22.350	22.350	25,315
2026-06-22	20.500	20.750	20.200	20.750	20.750	4,196
2026-06-19	20.950	20.950	20.550	20.550	20.550	2,405
2026-06-18	20.100	21.000	20.100	20.900	20.900	6,533
2026-06-17	21.700	21.700	20.300	20.300	20.300	26,578
2026-06-16	21.250	22.800	21.250	21.800	21.800	12,959
2026-06-15	20.800	21.500	20.700	21.200	21.200	6,855
2026-06-12	20.900	21.200	20.000	20.400	20.400	8,522
2026-06-11	19.860	21.000	19.860	20.900	20.900	2,458
2026-06-10	20.350	20.350	19.600	19.860	19.860	4,697
2026-06-09	19.540	20.600	19.520	19.920	19.920	6,153
2026-06-08	19.720	19.960	19.540	19.540	19.540	16,003
2026-06-05	20.000	20.500	19.640	19.820	19.820	19,172
2026-06-03	20.300	20.800	19.820	19.840	19.840	19,051
2026-06-02	21.000	21.000	20.050	20.100	20.100	22,331
2026-06-01	21.600	21.600	20.650	21.150	21.150	13,721
2026-05-29	21.900	21.900	21.500	21.800	21.800	3,406
2026-05-28	22.000	22.000	21.350	21.900	21.900	2,122
2026-05-27	21.450	22.000	20.850	22.000	22.000	5,718
2026-05-26	20.950	21.650	20.800	21.450	21.450	6,678
2026-05-25	21.650	21.800	20.650	20.950	20.950	20,454
2026-05-22	22.250	22.300	21.450	21.450	21.450	18,708
2026-05-21	21.300	22.350	21.100	22.250	22.250	8,214
2026-05-20	22.350	22.350	21.200	21.400	21.400	19,960
2026-05-19	22.300	22.900	22.000	22.350	22.350	3,834
2026-05-18	23.200	23.200	22.550	22.950	22.950	2,925
2026-05-15	22.450	23.300	21.900	23.300	23.300	5,110
2026-05-14	21.700	22.900	21.700	22.700	22.700	7,524
2026-05-13	23.150	23.350	21.850	22.400	22.400	37,294
2026-05-12	24.400	24.400	22.750	23.150	23.150	27,918
2026-05-11	23.500	24.400	23.000	24.400	24.400	12,448
2026-05-08	23.650	24.350	22.900	23.650	23.650	38,611
2026-05-07	22.450	23.950	22.450	23.950	23.950	40,008
2026-05-06	22.300	22.500	22.050	22.350	22.350	6,278
2026-05-05	22.100	22.600	22.000	22.600	22.600	12,427
2026-05-04	21.200	22.950	21.200	21.900	21.900	48,490
2026-04-30	20.700	21.400	20.250	21.300	21.300	5,277

← NewerPage 2 of 21 · 1,251 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.