Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	10.100	10.200	9.700	10.000	10.000	15,037
2022-03-29	10.050	10.800	9.900	9.900	9.900	16,766
2022-03-28	10.400	10.500	9.980	10.050	10.050	14,320
2022-03-25	10.300	10.400	10.000	10.400	10.400	5,639
2022-03-24	10.300	10.300	9.980	10.300	10.300	7,456
2022-03-23	10.700	10.700	10.100	10.300	10.300	4,120
2022-03-22	10.300	10.850	10.100	10.550	10.550	6,215
2022-03-21	10.250	10.300	10.150	10.300	10.300	798
2022-03-18	10.400	10.550	10.050	10.250	10.250	5,012
2022-03-17	10.900	10.900	10.000	10.050	10.050	13,623
2022-03-16	10.450	10.800	10.350	10.800	10.800	14,966
2022-03-15	10.250	10.450	9.900	10.450	10.450	4,921
2022-03-14	10.250	10.250	10.050	10.200	10.200	3,771
2022-03-11	10.100	10.400	9.840	10.250	10.250	5,648
2022-03-10	9.700	10.250	9.380	10.200	10.200	4,907
2022-03-09	9.320	9.600	9.320	9.500	9.500	4,071
2022-03-08	9.360	9.680	9.020	9.200	9.200	7,123
2022-03-07	9.700	9.700	8.920	9.500	9.500	18,683
2022-03-04	10.100	10.100	9.400	9.720	9.720	13,401
2022-03-03	10.000	10.200	9.900	10.100	10.100	3,223
2022-03-02	10.500	10.500	9.500	10.000	10.000	34,992
2022-03-01	10.500	10.550	10.200	10.350	10.350	15,873
2022-02-28	10.300	10.450	10.050	10.300	10.300	14,158
2022-02-25	9.800	10.500	9.800	10.500	10.500	15,227
2022-02-24	10.500	10.950	9.300	9.900	9.900	78,774
2022-02-23	11.350	11.750	11.200	11.500	11.500	3,600
2022-02-22	10.900	11.750	10.100	11.450	11.450	16,456
2022-02-21	11.400	11.600	10.700	11.050	11.050	21,984
2022-02-18	12.000	12.000	11.100	11.200	11.200	11,840
2022-02-17	12.300	12.400	11.600	11.700	11.700	17,355
2022-02-16	11.700	12.300	11.700	11.800	11.800	25,252
2022-02-15	11.300	11.700	11.300	11.600	11.600	11,894
2022-02-14	11.700	11.700	11.100	11.500	11.500	22,603
2022-02-11	11.500	12.000	11.500	11.800	11.800	27,409
2022-02-10	11.250	11.350	11.150	11.300	11.300	4,568
2022-02-09	11.100	11.400	11.050	11.150	11.150	4,616
2022-02-08	11.450	11.450	10.700	11.000	11.000	21,270
2022-02-07	11.450	11.450	11.000	11.250	11.250	13,438
2022-02-04	11.200	11.800	11.200	11.350	11.350	18,889
2022-02-03	10.650	11.150	10.500	11.000	11.000	18,084
2022-02-02	10.350	10.600	10.250	10.550	10.550	19,921
2022-02-01	10.350	10.350	10.100	10.250	10.250	5,927
2022-01-31	10.100	10.350	9.840	10.300	10.300	14,560
2022-01-28	10.250	10.250	9.720	9.980	9.980	5,123
2022-01-27	10.700	10.700	9.900	10.000	10.000	34,307
2022-01-26	9.900	11.450	9.700	10.450	10.450	78,257
2022-01-25	9.380	9.820	9.300	9.820	9.820	45,467
2022-01-24	10.200	10.200	9.320	9.400	9.400	31,831
2022-01-21	10.250	10.350	9.580	10.000	10.000	26,554
2022-01-20	10.500	10.700	10.100	10.450	10.450	27,406
2022-01-19	10.650	10.650	9.960	10.450	10.450	20,992
2022-01-18	10.300	10.750	10.300	10.650	10.650	49,243
2022-01-17	9.860	10.200	9.800	9.940	9.940	39,936
2022-01-14	9.660	9.700	9.300	9.560	9.560	8,781
2022-01-13	9.900	9.900	9.400	9.680	9.680	16,023
2022-01-12	9.900	9.900	9.780	9.880	9.880	4,290
2022-01-11	10.000	10.000	9.540	9.900	9.900	15,688
2022-01-10	10.000	10.250	9.720	9.980	9.980	11,340
2022-01-07	9.760	9.960	9.620	9.880	9.880	17,927
2022-01-05	9.940	10.500	9.900	9.940	9.940	11,179

← NewerPage 20 of 21 · 1,255 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.