Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	18.100	18.100	17.100	17.540	17.540	15,537
2026-02-02	15.900	17.460	15.820	16.760	16.760	68,486
2026-01-30	15.780	15.920	15.500	15.640	15.640	6,706
2026-01-29	15.900	15.900	15.500	15.500	15.500	12,679
2026-01-28	15.980	15.980	15.660	15.900	15.900	4,145
2026-01-27	15.840	16.040	15.840	15.900	15.900	7,066
2026-01-26	15.620	15.880	15.220	15.520	15.520	31,521
2026-01-23	15.940	15.940	15.500	15.620	15.620	5,385
2026-01-22	15.760	16.080	15.400	15.780	15.780	40,200
2026-01-21	15.640	15.800	15.220	15.800	15.800	20,082
2026-01-20	15.240	15.860	15.000	15.640	15.640	28,937
2026-01-19	14.820	15.340	14.500	15.180	15.180	32,903
2026-01-16	14.200	14.500	14.100	14.460	14.460	24,670
2026-01-15	13.440	14.780	13.140	14.020	14.020	62,315
2026-01-14	13.340	13.480	13.060	13.480	13.480	9,260
2026-01-13	13.460	13.500	13.180	13.360	13.360	17,432
2026-01-12	13.360	13.480	13.200	13.440	13.440	29,174
2026-01-09	13.260	13.260	12.860	13.200	13.200	14,857
2026-01-08	13.480	13.480	12.940	13.000	13.000	12,777
2026-01-07	13.000	13.480	13.000	13.280	13.280	19,641
2026-01-05	13.100	13.160	12.900	13.160	13.160	11,076
2026-01-02	13.300	13.300	12.620	12.900	12.900	5,363
2025-12-30	12.900	13.300	12.880	13.300	13.300	10,444
2025-12-29	12.380	12.980	12.240	12.980	12.980	5,394
2025-12-23	12.320	12.320	11.820	12.200	12.200	14,399
2025-12-22	12.020	12.400	11.620	12.360	12.360	24,747
2025-12-19	11.540	12.560	11.520	12.020	12.020	22,220
2025-12-18	12.020	12.200	11.100	11.520	11.520	29,565
2025-12-17	12.780	12.780	12.020	12.020	12.020	27,833
2025-12-16	12.880	12.880	12.540	12.780	12.780	6,296
2025-12-15	13.000	13.000	12.700	12.840	12.840	3,623
2025-12-12	13.000	13.000	12.560	12.800	12.800	6,833
2025-12-11	13.100	13.100	12.560	12.820	12.820	2,279
2025-12-10	13.100	13.100	12.800	13.000	13.000	13,888
2025-12-09	13.180	13.180	13.000	13.180	13.180	2,082
2025-12-08	13.240	13.240	13.000	13.160	13.160	6,844
2025-12-05	13.380	13.380	13.100	13.240	13.240	2,384
2025-12-04	13.560	13.560	13.140	13.300	13.300	5,511
2025-12-03	13.600	13.680	13.400	13.440	13.440	1,040
2025-12-02	13.700	13.700	13.280	13.600	13.600	726
2025-12-01	13.000	13.720	12.740	13.420	13.420	4,413
2025-11-28	13.060	13.140	13.000	13.000	13.000	1,160
2025-11-27	13.060	13.140	12.900	13.000	13.000	429
2025-11-26	13.120	13.140	13.040	13.040	13.040	1,570
2025-11-25	12.700	13.120	12.700	13.120	13.120	3,343
2025-11-24	13.180	13.180	12.520	12.700	12.700	1,629
2025-11-21	13.000	13.020	12.680	13.000	13.000	3,532
2025-11-20	13.300	13.340	12.520	13.000	13.000	15,634
2025-11-19	13.200	13.480	12.680	12.980	12.980	19,256
2025-11-18	13.060	13.240	12.900	13.200	13.200	43,849
2025-11-17	13.500	13.800	12.900	13.000	13.000	6,506
2025-11-14	13.620	13.620	13.360	13.500	13.500	1,740
2025-11-13	13.400	13.820	13.400	13.420	13.420	1,352
2025-11-12	13.860	14.000	13.400	13.400	13.400	3,939
2025-11-10	13.860	14.180	13.460	13.660	13.660	6,607
2025-11-07	13.700	13.700	13.240	13.280	13.280	3,694
2025-11-06	13.660	13.880	13.600	13.600	13.600	1,820
2025-11-05	13.580	13.880	13.580	13.760	13.760	1,469
2025-11-04	13.940	13.980	13.600	13.900	13.900	2,775
2025-11-03	13.700	13.940	13.600	13.940	13.940	2,633

← NewerPage 4 of 21 · 1,252 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.