Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 9.860 | 10.000 | 9.780 | 9.940 | 9.940 | 18,590 |
| 2022-01-03 | 9.600 | 9.900 | 9.540 | 9.860 | 9.860 | 17,214 |
| 2021-12-30 | 9.660 | 9.680 | 9.480 | 9.500 | 9.500 | 5,053 |
| 2021-12-29 | 9.740 | 9.740 | 9.400 | 9.660 | 9.660 | 11,676 |
| 2021-12-28 | 9.140 | 9.680 | 9.140 | 9.680 | 9.680 | 45,402 |
| 2021-12-27 | 8.860 | 9.220 | 8.600 | 9.200 | 9.200 | 53,712 |
| 2021-12-23 | 8.920 | 9.000 | 8.600 | 8.860 | 8.860 | 15,996 |
| 2021-12-22 | 9.120 | 9.120 | 8.940 | 9.000 | 9.000 | 7,226 |
| 2021-12-21 | 9.080 | 9.080 | 8.940 | 9.060 | 9.060 | 2,171 |
| 2021-12-20 | 9.100 | 9.100 | 8.940 | 9.080 | 9.080 | 6,469 |
| 2021-12-17 | 9.160 | 9.260 | 9.040 | 9.140 | 9.140 | 22,111 |
| 2021-12-16 | 9.060 | 9.360 | 8.960 | 9.000 | 9.000 | 9,784 |
| 2021-12-15 | 9.280 | 9.280 | 8.920 | 9.000 | 9.000 | 15,322 |
| 2021-12-14 | 9.320 | 9.400 | 9.200 | 9.240 | 9.240 | 35,543 |
| 2021-12-13 | 9.200 | 9.300 | 9.000 | 9.260 | 9.260 | 57,588 |
| 2021-12-10 | 9.000 | 9.200 | 8.800 | 9.180 | 9.180 | 20,049 |
| 2021-12-09 | 9.180 | 9.180 | 9.000 | 9.100 | 9.100 | 7,541 |
| 2021-12-08 | 9.200 | 9.340 | 9.080 | 9.180 | 9.180 | 7,565 |
| 2021-12-07 | 9.000 | 9.280 | 8.920 | 9.200 | 9.200 | 9,689 |
| 2021-12-06 | 9.340 | 9.340 | 9.040 | 9.180 | 9.180 | 6,867 |
| 2021-12-03 | 9.340 | 9.380 | 9.180 | 9.340 | 9.340 | 10,072 |
| 2021-12-02 | 9.580 | 9.580 | 9.120 | 9.380 | 9.380 | 2,493 |
| 2021-12-01 | 9.540 | 9.600 | 9.320 | 9.500 | 9.500 | 7,597 |
| 2021-11-30 | 9.680 | 9.680 | 9.220 | 9.540 | 9.540 | 6,336 |
| 2021-11-29 | 9.840 | 9.840 | 9.500 | 9.500 | 9.500 | 18,665 |
| 2021-11-26 | 10.150 | 10.150 | 9.600 | 9.780 | 9.780 | 10,961 |
| 2021-11-25 | 10.100 | 10.400 | 9.900 | 10.100 | 10.100 | 10,722 |
| 2021-11-24 | 10.400 | 10.500 | 10.000 | 10.000 | 10.000 | 13,919 |
| 2021-11-23 | 10.100 | 10.550 | 9.900 | 10.250 | 10.250 | 34,921 |
| 2021-11-22 | 10.350 | 10.500 | 10.000 | 10.100 | 10.100 | 10,683 |
| 2021-11-19 | 10.900 | 10.900 | 10.300 | 10.850 | 10.850 | 6,264 |
| 2021-11-18 | 10.800 | 10.800 | 10.300 | 10.500 | 10.500 | 5,937 |
| 2021-11-17 | 11.100 | 11.100 | 10.800 | 10.800 | 10.800 | 541 |
| 2021-11-16 | 11.200 | 11.200 | 10.750 | 11.100 | 11.100 | 3,305 |
| 2021-11-15 | 11.600 | 11.600 | 11.100 | 11.100 | 11.100 | 740 |
| 2021-11-12 | 11.100 | 11.500 | 11.050 | 11.500 | 11.500 | 2,977 |
| 2021-11-10 | 11.500 | 11.500 | 11.200 | 11.500 | 11.500 | 1,986 |
| 2021-11-09 | 11.500 | 11.500 | 11.150 | 11.150 | 11.150 | 2,843 |
| 2021-11-08 | 10.850 | 11.500 | 10.800 | 11.500 | 11.500 | 11,682 |
| 2021-11-05 | 11.200 | 11.400 | 10.800 | 11.400 | 11.400 | 4,737 |
| 2021-11-04 | 11.100 | 11.500 | 10.700 | 11.200 | 11.200 | 15,922 |
| 2021-11-03 | 10.700 | 11.400 | 10.600 | 11.000 | 11.000 | 28,641 |
| 2021-11-02 | 12.000 | 12.200 | 10.600 | 10.600 | 10.600 | 60,051 |
| 2021-10-29 | 12.300 | 12.500 | 12.000 | 12.500 | 12.500 | 3,690 |
| 2021-10-28 | 12.500 | 12.500 | 12.300 | 12.300 | 12.300 | 1,624 |
| 2021-10-27 | 13.400 | 13.500 | 12.350 | 12.600 | 12.600 | 9,735 |
| 2021-10-26 | 12.950 | 13.300 | 12.650 | 13.100 | 13.100 | 6,109 |
| 2021-10-25 | 12.400 | 12.550 | 12.400 | 12.500 | 12.500 | 6,257 |
| 2021-10-22 | 12.300 | 12.300 | 11.850 | 12.300 | 12.300 | 2,468 |
| 2021-10-21 | 12.400 | 12.400 | 12.150 | 12.300 | 12.300 | 2,763 |
| 2021-10-20 | 12.450 | 12.450 | 12.300 | 12.400 | 12.400 | 1,394 |
| 2021-10-19 | 12.500 | 12.500 | 12.350 | 12.350 | 12.350 | 2,461 |
| 2021-10-18 | 12.450 | 12.500 | 12.200 | 12.500 | 12.500 | 5,462 |
| 2021-10-15 | 12.450 | 12.450 | 12.300 | 12.300 | 12.300 | 883 |
| 2021-10-14 | 12.500 | 12.500 | 12.300 | 12.300 | 12.300 | 2,129 |
← NewerPage 21 of 21 · 1,255 trading days
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.