Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.900 | 17.300 | 15.840 | 17.260 | 17.260 | 23,874 |
| 2025-05-13 | 15.860 | 15.900 | 15.640 | 15.900 | 15.900 | 3,185 |
| 2025-05-12 | 15.620 | 15.900 | 15.520 | 15.860 | 15.860 | 6,948 |
| 2025-05-09 | 15.260 | 15.980 | 15.160 | 15.620 | 15.620 | 14,186 |
| 2025-05-08 | 15.280 | 15.500 | 15.000 | 15.260 | 15.260 | 16,554 |
| 2025-05-07 | 15.500 | 15.500 | 15.120 | 15.420 | 15.420 | 5,086 |
| 2025-05-06 | 15.680 | 15.740 | 15.380 | 15.500 | 15.500 | 1,986 |
| 2025-05-05 | 15.780 | 15.880 | 15.420 | 15.760 | 15.760 | 1,323 |
| 2025-05-02 | 15.900 | 16.180 | 15.500 | 15.500 | 15.500 | 11,893 |
| 2025-04-30 | 16.000 | 16.000 | 15.520 | 15.700 | 15.700 | 1,896 |
| 2025-04-29 | 15.400 | 16.400 | 15.400 | 16.000 | 16.000 | 4,661 |
| 2025-04-28 | 15.500 | 15.680 | 15.400 | 15.400 | 15.400 | 6,455 |
| 2025-04-25 | 15.980 | 15.980 | 15.540 | 15.620 | 15.620 | 4,528 |
| 2025-04-24 | 16.000 | 16.160 | 15.700 | 15.980 | 15.980 | 4,677 |
| 2025-04-23 | 15.600 | 16.000 | 15.600 | 15.900 | 15.900 | 5,415 |
| 2025-04-22 | 15.600 | 16.080 | 15.460 | 15.800 | 15.800 | 4,552 |
| 2025-04-17 | 15.400 | 15.860 | 15.400 | 15.860 | 15.860 | 2,339 |
| 2025-04-16 | 15.380 | 15.720 | 15.000 | 15.500 | 15.500 | 6,442 |
| 2025-04-15 | 15.420 | 15.420 | 15.160 | 15.400 | 15.400 | 2,954 |
| 2025-04-14 | 15.000 | 15.420 | 14.280 | 15.420 | 15.420 | 2,533 |
| 2025-04-11 | 14.580 | 15.080 | 14.300 | 14.740 | 14.740 | 6,857 |
| 2025-04-10 | 15.400 | 15.400 | 14.460 | 14.580 | 14.580 | 8,729 |
| 2025-04-09 | 14.400 | 14.580 | 14.180 | 14.360 | 14.360 | 7,122 |
| 2025-04-08 | 14.280 | 15.500 | 14.280 | 14.960 | 14.960 | 6,807 |
| 2025-04-07 | 14.720 | 14.880 | 13.140 | 14.400 | 14.400 | 15,506 |
| 2025-04-04 | 15.660 | 15.660 | 14.720 | 14.720 | 14.720 | 14,125 |
| 2025-04-03 | 15.960 | 15.960 | 15.100 | 15.400 | 15.400 | 18,401 |
| 2025-04-02 | 16.180 | 16.460 | 15.820 | 15.980 | 15.980 | 6,274 |
| 2025-04-01 | 15.860 | 16.400 | 15.500 | 16.300 | 16.300 | 5,721 |
| 2025-03-31 | 15.900 | 16.400 | 15.800 | 15.850 | 15.850 | 3,709 |
| 2025-03-28 | 15.900 | 16.350 | 15.400 | 15.950 | 15.950 | 22,795 |
| 2025-03-27 | 17.050 | 18.250 | 16.050 | 16.150 | 16.150 | 23,215 |
| 2025-03-26 | 17.500 | 17.500 | 16.950 | 16.950 | 16.950 | 8,149 |
| 2025-03-25 | 16.650 | 18.250 | 16.150 | 17.750 | 17.750 | 18,385 |
| 2025-03-24 | 16.000 | 16.900 | 16.000 | 16.650 | 16.650 | 20,225 |
| 2025-03-21 | 16.000 | 16.450 | 15.800 | 16.000 | 16.000 | 15,378 |
| 2025-03-20 | 16.200 | 16.350 | 15.900 | 16.000 | 16.000 | 10,178 |
| 2025-03-19 | 16.200 | 16.350 | 15.700 | 16.050 | 16.050 | 12,581 |
| 2025-03-18 | 16.250 | 16.900 | 15.750 | 16.200 | 16.200 | 10,659 |
| 2025-03-17 | 16.550 | 16.850 | 16.250 | 16.250 | 16.250 | 8,624 |
| 2025-03-14 | 16.900 | 16.900 | 16.550 | 16.700 | 16.700 | 4,481 |
| 2025-03-13 | 15.700 | 16.900 | 15.500 | 16.750 | 16.750 | 6,682 |
| 2025-03-12 | 15.750 | 15.950 | 15.400 | 15.800 | 15.800 | 8,164 |
| 2025-03-11 | 16.050 | 16.700 | 15.400 | 15.400 | 15.400 | 17,830 |
| 2025-03-10 | 17.100 | 17.100 | 16.050 | 16.100 | 16.100 | 11,862 |
| 2025-03-07 | 16.900 | 17.600 | 16.550 | 17.600 | 17.600 | 2,319 |
| 2025-03-06 | 17.200 | 17.450 | 16.450 | 16.900 | 16.900 | 12,859 |
| 2025-03-05 | 18.200 | 18.200 | 17.100 | 17.300 | 17.300 | 13,445 |
| 2025-03-04 | 18.350 | 18.500 | 17.100 | 17.600 | 17.600 | 18,430 |
| 2025-03-03 | 18.500 | 18.900 | 18.250 | 18.350 | 18.350 | 3,987 |
| 2025-02-28 | 18.600 | 19.100 | 17.850 | 19.000 | 19.000 | 11,524 |
| 2025-02-27 | 19.000 | 19.000 | 18.550 | 18.700 | 18.700 | 3,972 |
| 2025-02-26 | 19.000 | 19.350 | 18.650 | 19.000 | 19.000 | 10,567 |
| 2025-02-25 | 18.200 | 19.300 | 17.850 | 19.000 | 19.000 | 17,541 |
| 2025-02-24 | 17.950 | 18.300 | 17.300 | 18.200 | 18.200 | 21,481 |
| 2025-02-21 | 17.450 | 18.000 | 17.250 | 17.900 | 17.900 | 3,744 |
| 2025-02-20 | 17.650 | 17.850 | 17.000 | 17.350 | 17.350 | 9,140 |
| 2025-02-19 | 17.700 | 17.750 | 17.050 | 17.650 | 17.650 | 9,757 |
| 2025-02-18 | 16.700 | 17.900 | 16.700 | 17.550 | 17.550 | 19,710 |
| 2025-02-17 | 16.550 | 16.950 | 16.050 | 16.450 | 16.450 | 11,479 |
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.