Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	20.900	21.200	20.200	20.700	20.700	33,219
2026-04-28	20.500	21.500	20.500	21.350	21.350	7,726
2026-04-27	20.300	21.400	20.300	20.900	20.900	16,857
2026-04-24	20.000	20.500	19.360	20.000	20.000	74,798
2026-04-23	21.050	21.700	20.050	20.700	20.700	23,213
2026-04-22	20.750	21.750	20.750	21.050	21.050	10,441
2026-04-21	21.000	21.150	20.450	20.650	20.650	7,736
2026-04-20	22.300	22.450	20.750	21.000	21.000	20,508
2026-04-17	21.800	23.000	21.600	22.450	22.450	31,447
2026-04-16	21.950	21.950	21.300	21.700	21.700	16,629
2026-04-15	21.300	21.950	20.750	21.950	21.950	19,212
2026-04-14	21.850	22.200	21.400	21.850	21.850	18,791
2026-04-13	19.680	21.600	19.680	21.400	21.400	19,170
2026-04-10	19.760	20.600	19.340	20.600	20.600	19,299
2026-04-09	19.600	20.350	19.200	19.780	19.780	3,463
2026-04-08	20.350	20.900	19.300	19.600	19.600	17,921
2026-04-07	18.360	21.100	18.360	20.100	20.100	48,655
2026-04-02	18.400	18.400	17.920	18.360	18.360	7,017
2026-04-01	17.980	18.500	17.800	18.280	18.280	11,098
2026-03-31	17.800	18.000	17.640	17.660	17.660	14,019
2026-03-30	17.000	18.600	17.000	18.280	18.280	17,055
2026-03-27	17.240	17.480	16.700	16.820	16.820	11,375
2026-03-26	17.500	17.700	16.800	16.800	16.800	13,556
2026-03-25	16.700	17.600	16.560	17.420	17.420	11,797
2026-03-24	15.840	16.920	15.820	16.900	16.900	6,303
2026-03-23	16.300	16.500	15.600	15.840	15.840	14,463
2026-03-20	16.800	16.800	16.240	16.240	16.240	3,489
2026-03-19	16.600	16.960	16.240	16.500	16.500	7,141
2026-03-18	17.000	17.160	16.360	16.500	16.500	18,377
2026-03-17	15.900	17.200	15.900	17.000	17.000	32,815
2026-03-16	15.580	16.220	15.460	15.880	15.880	9,247
2026-03-13	15.040	15.680	14.480	15.660	15.660	6,920
2026-03-12	15.180	16.220	15.120	15.500	15.500	30,864
2026-03-11	14.200	14.900	14.180	14.820	14.820	5,509
2026-03-10	14.840	14.980	14.200	14.200	14.200	9,844
2026-03-09	14.100	14.520	14.100	14.500	14.500	3,764
2026-03-06	14.460	14.700	13.900	14.000	14.000	25,917
2026-03-05	14.920	15.300	14.400	14.940	14.940	10,771
2026-03-04	14.320	15.100	14.300	15.040	15.040	3,890
2026-03-03	15.020	15.280	14.300	14.300	14.300	11,699
2026-03-02	14.900	15.380	14.900	14.920	14.920	6,119
2026-02-27	15.400	15.560	14.820	14.880	14.880	20,554
2026-02-26	15.800	15.800	15.220	15.260	15.260	5,933
2026-02-25	15.980	16.000	15.280	15.800	15.800	15,498
2026-02-24	15.900	16.000	15.660	15.980	15.980	7,985
2026-02-23	16.000	16.380	15.840	15.900	15.900	6,362
2026-02-20	16.200	16.760	16.000	16.000	16.000	3,819
2026-02-19	16.000	16.220	15.900	16.200	16.200	2,292
2026-02-18	16.240	16.500	15.980	16.000	16.000	13,420
2026-02-17	17.080	17.100	15.780	16.320	16.320	19,625
2026-02-16	17.780	17.780	17.020	17.340	17.340	5,914
2026-02-13	17.880	17.880	17.220	17.400	17.400	5,369
2026-02-12	18.000	18.000	17.420	17.880	17.880	6,248
2026-02-11	17.960	17.960	17.840	17.960	17.960	4,863
2026-02-10	17.960	18.000	17.600	17.940	17.940	8,877
2026-02-09	17.620	17.980	17.400	17.900	17.900	7,498
2026-02-06	17.500	17.640	17.220	17.620	17.620	14,850
2026-02-05	17.900	17.940	17.200	17.500	17.500	26,071
2026-02-04	17.600	17.780	16.720	17.780	17.780	10,462
2026-02-03	18.100	18.100	17.100	17.540	17.540	15,537

← NewerPage 3 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.