Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 13.940 | 13.940 | 13.720 | 13.760 | 13.760 | 1,542 |
| 2025-10-30 | 13.940 | 13.940 | 13.700 | 13.940 | 13.940 | 57 |
| 2025-10-29 | 14.000 | 14.000 | 13.540 | 13.960 | 13.960 | 5,043 |
| 2025-10-28 | 14.000 | 14.220 | 13.840 | 14.000 | 14.000 | 1,693 |
| 2025-10-27 | 14.240 | 14.240 | 13.860 | 14.220 | 14.220 | 807 |
| 2025-10-24 | 14.240 | 14.240 | 13.840 | 14.240 | 14.240 | 1,275 |
| 2025-10-23 | 14.180 | 14.280 | 14.000 | 14.240 | 14.240 | 1,017 |
| 2025-10-22 | 14.160 | 14.280 | 14.080 | 14.280 | 14.280 | 798 |
| 2025-10-21 | 13.800 | 14.280 | 13.800 | 14.140 | 14.140 | 2,891 |
| 2025-10-20 | 13.920 | 14.380 | 13.900 | 14.260 | 14.260 | 3,994 |
| 2025-10-17 | 13.580 | 13.900 | 13.240 | 13.700 | 13.700 | 6,852 |
| 2025-10-16 | 13.940 | 13.940 | 13.100 | 13.200 | 13.200 | 34,935 |
| 2025-10-15 | 14.120 | 14.120 | 13.620 | 13.940 | 13.940 | 3,458 |
| 2025-10-14 | 14.200 | 14.200 | 13.500 | 14.080 | 14.080 | 6,627 |
| 2025-10-13 | 14.180 | 14.180 | 13.620 | 14.080 | 14.080 | 3,456 |
| 2025-10-10 | 14.420 | 14.560 | 13.800 | 14.200 | 14.200 | 15,373 |
| 2025-10-09 | 14.760 | 14.940 | 14.420 | 14.460 | 14.460 | 10,116 |
| 2025-10-08 | 14.760 | 14.900 | 14.680 | 14.760 | 14.760 | 2,677 |
| 2025-10-07 | 14.900 | 14.960 | 14.720 | 14.740 | 14.740 | 1,505 |
| 2025-10-06 | 15.000 | 15.040 | 14.740 | 14.900 | 14.900 | 10,573 |
| 2025-10-03 | 14.860 | 15.100 | 14.720 | 15.000 | 15.000 | 11,930 |
| 2025-10-02 | 15.000 | 15.300 | 15.000 | 15.280 | 15.280 | 18,956 |
| 2025-10-01 | 14.800 | 15.140 | 14.800 | 15.000 | 15.000 | 1,739 |
| 2025-09-30 | 14.860 | 15.080 | 14.800 | 14.800 | 14.800 | 1,067 |
| 2025-09-29 | 14.900 | 15.220 | 14.760 | 14.860 | 14.860 | 2,529 |
| 2025-09-26 | 15.240 | 15.240 | 14.740 | 14.900 | 14.900 | 2,555 |
| 2025-09-25 | 14.980 | 15.100 | 14.780 | 15.100 | 15.100 | 4,061 |
| 2025-09-24 | 15.000 | 15.060 | 14.760 | 14.980 | 14.980 | 4,454 |
| 2025-09-23 | 15.040 | 15.240 | 14.900 | 15.000 | 15.000 | 6,349 |
| 2025-09-22 | 15.020 | 15.280 | 14.840 | 15.000 | 15.000 | 1,529 |
| 2025-09-19 | 14.960 | 15.080 | 14.800 | 14.900 | 14.900 | 4,185 |
| 2025-09-18 | 15.000 | 15.060 | 14.900 | 14.960 | 14.960 | 3,555 |
| 2025-09-17 | 14.800 | 15.060 | 14.800 | 15.060 | 15.060 | 4,738 |
| 2025-09-16 | 15.140 | 15.180 | 14.660 | 14.800 | 14.800 | 15,038 |
| 2025-09-15 | 15.300 | 15.480 | 15.140 | 15.140 | 15.140 | 5,022 |
| 2025-09-12 | 15.380 | 15.380 | 14.880 | 15.300 | 15.300 | 3,848 |
| 2025-09-11 | 15.440 | 15.440 | 14.560 | 15.260 | 15.260 | 15,762 |
| 2025-09-10 | 15.980 | 16.000 | 14.920 | 15.300 | 15.300 | 23,151 |
| 2025-09-09 | 15.940 | 16.000 | 15.900 | 15.980 | 15.980 | 4,435 |
| 2025-09-08 | 16.200 | 16.280 | 15.900 | 15.920 | 15.920 | 7,764 |
| 2025-09-05 | 16.180 | 16.180 | 15.640 | 16.000 | 16.000 | 11,641 |
| 2025-09-04 | 16.420 | 16.600 | 15.960 | 16.180 | 16.180 | 8,233 |
| 2025-09-03 | 16.200 | 16.500 | 16.040 | 16.420 | 16.420 | 12,378 |
| 2025-09-02 | 15.540 | 16.200 | 15.420 | 16.180 | 16.180 | 20,055 |
| 2025-09-01 | 15.240 | 15.800 | 15.240 | 15.560 | 15.560 | 38,429 |
| 2025-08-29 | 14.960 | 15.000 | 14.800 | 15.000 | 15.000 | 1,243 |
| 2025-08-28 | 15.000 | 15.000 | 14.740 | 14.940 | 14.940 | 2,501 |
| 2025-08-27 | 14.700 | 15.300 | 14.700 | 15.100 | 15.100 | 1,665 |
| 2025-08-26 | 15.000 | 15.060 | 14.700 | 14.700 | 14.700 | 1,197 |
| 2025-08-25 | 15.120 | 15.120 | 14.600 | 15.060 | 15.060 | 2,656 |
| 2025-08-22 | 14.820 | 15.120 | 14.580 | 15.120 | 15.120 | 2,542 |
| 2025-08-21 | 14.880 | 14.880 | 14.300 | 14.720 | 14.720 | 5,544 |
| 2025-08-20 | 14.760 | 15.180 | 14.400 | 14.780 | 14.780 | 20,627 |
| 2025-08-19 | 15.280 | 15.300 | 14.700 | 14.840 | 14.840 | 2,924 |
| 2025-08-18 | 14.980 | 15.300 | 14.800 | 14.940 | 14.940 | 3,025 |
| 2025-08-14 | 14.780 | 14.900 | 14.780 | 14.900 | 14.900 | 829 |
| 2025-08-13 | 14.780 | 14.780 | 14.700 | 14.780 | 14.780 | 2,870 |
| 2025-08-12 | 14.840 | 14.840 | 14.660 | 14.700 | 14.700 | 2,818 |
| 2025-08-11 | 14.900 | 14.900 | 14.420 | 14.820 | 14.820 | 11,754 |
| 2025-08-08 | 15.100 | 15.180 | 14.840 | 14.900 | 14.900 | 2,788 |
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.