Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.920	15.340	14.920	15.100	15.100	2,429
2025-08-06	15.040	15.100	14.900	14.920	14.920	3,073
2025-08-05	15.300	15.300	15.020	15.020	15.020	2,456
2025-08-04	15.420	15.420	15.060	15.300	15.300	2,960
2025-08-01	15.400	15.500	15.000	15.420	15.420	11,263
2025-07-31	15.380	15.400	15.300	15.400	15.400	867
2025-07-30	15.220	15.400	15.060	15.400	15.400	5,411
2025-07-29	15.280	15.540	15.200	15.220	15.220	2,571
2025-07-28	15.460	15.520	15.280	15.280	15.280	2,563
2025-07-25	15.540	15.540	15.180	15.480	15.480	629
2025-07-24	15.480	15.540	15.180	15.200	15.200	1,385
2025-07-23	15.500	15.500	15.300	15.480	15.480	1,018
2025-07-22	15.480	15.480	15.160	15.320	15.320	1,673
2025-07-21	15.660	15.660	15.400	15.480	15.480	3,427
2025-07-18	15.300	15.700	15.300	15.660	15.660	6,900
2025-07-17	15.240	15.300	15.100	15.300	15.300	1,440
2025-07-16	15.260	15.300	15.100	15.300	15.300	3,185
2025-07-15	15.200	15.360	15.120	15.180	15.180	1,356
2025-07-14	15.380	15.380	15.120	15.380	15.380	3,558
2025-07-11	15.320	15.380	15.220	15.380	15.380	3,706
2025-07-10	15.260	15.320	15.260	15.320	15.320	4,177
2025-07-09	15.180	15.340	15.100	15.260	15.260	7,098
2025-07-08	15.340	15.340	15.200	15.200	15.200	2,491
2025-07-07	15.360	15.360	15.200	15.280	15.280	3,096
2025-07-04	15.400	15.400	15.240	15.320	15.320	1,538
2025-07-03	15.480	15.560	15.300	15.300	15.300	3,071
2025-07-02	15.640	15.640	15.300	15.440	15.440	1,773
2025-07-01	15.260	15.700	15.240	15.660	15.660	6,270
2025-06-30	15.200	15.500	15.100	15.400	15.400	5,502
2025-06-27	15.020	15.300	15.000	15.200	15.200	3,215
2025-06-26	15.240	15.300	15.020	15.020	15.020	15,351
2025-06-25	15.200	15.380	15.040	15.220	15.220	8,725
2025-06-24	15.460	15.460	15.020	15.180	15.180	5,850
2025-06-23	15.200	15.460	15.100	15.440	15.440	932
2025-06-20	15.100	15.480	15.100	15.480	15.480	1,425
2025-06-18	15.500	15.500	15.180	15.180	15.180	2,128
2025-06-17	15.360	15.360	15.140	15.360	15.360	956
2025-06-16	15.980	15.980	15.220	15.360	15.360	7,721
2025-06-13	15.800	16.120	15.700	15.700	15.700	3,650
2025-06-12	16.100	16.260	15.800	16.000	16.000	3,854
2025-06-11	15.400	16.100	15.340	16.100	16.100	12,927
2025-06-10	14.900	15.500	14.900	15.340	15.340	10,353
2025-06-09	15.080	15.300	14.840	14.900	14.900	5,876
2025-06-06	14.960	15.160	14.720	14.780	14.780	6,221
2025-06-05	15.160	15.580	14.660	14.880	14.880	32,477
2025-06-04	15.640	15.640	14.860	15.160	15.160	25,059
2025-06-03	16.240	16.240	15.760	16.000	16.000	5,552
2025-06-02	15.800	16.240	15.620	16.220	16.220	5,178
2025-05-30	15.780	16.000	15.400	16.000	16.000	30,444
2025-05-29	16.380	16.500	16.060	16.500	16.500	4,110
2025-05-28	16.200	16.580	16.200	16.400	16.400	6,649
2025-05-27	16.700	16.700	16.100	16.200	16.200	2,438
2025-05-26	16.500	16.760	16.200	16.700	16.700	3,063
2025-05-23	16.440	16.440	16.000	16.400	16.400	2,430
2025-05-22	16.860	16.860	15.900	16.200	16.200	5,911
2025-05-21	16.880	16.880	16.240	16.520	16.520	2,663
2025-05-20	16.660	16.800	16.200	16.480	16.480	5,404
2025-05-19	17.240	17.280	16.500	16.780	16.780	7,228
2025-05-16	16.900	17.240	16.660	17.000	17.000	17,150
2025-05-15	17.200	17.460	16.640	16.800	16.800	7,410

← NewerPage 6 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.