Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	16.800	17.700	16.100	16.650	16.650	12,021
2025-02-13	17.450	17.450	16.550	17.150	17.150	15,777
2025-02-12	17.450	18.200	17.200	17.450	17.450	21,351
2025-02-11	17.600	17.700	17.200	17.450	17.450	7,601
2025-02-10	17.250	17.700	17.200	17.450	17.450	24,862
2025-02-07	16.800	17.250	16.350	16.950	16.950	12,534
2025-02-06	17.600	18.350	16.250	16.500	16.500	33,685
2025-02-05	16.000	17.950	16.000	17.350	17.350	46,917
2025-02-04	15.800	15.950	15.200	15.500	15.500	8,897
2025-02-03	15.600	16.100	14.500	15.850	15.850	56,917
2025-01-31	14.400	16.200	14.400	15.900	15.900	106,048
2025-01-30	12.850	14.000	12.850	14.000	14.000	98,827
2025-01-29	12.750	13.000	12.700	12.750	12.750	5,647
2025-01-28	13.000	13.000	12.650	12.950	12.950	4,124
2025-01-27	13.150	13.150	12.500	12.900	12.900	5,950
2025-01-24	13.100	13.150	12.700	13.150	13.150	4,965
2025-01-23	13.000	13.000	12.900	13.000	13.000	3,085
2025-01-22	12.850	13.000	12.650	13.000	13.000	7,087
2025-01-21	12.950	12.950	12.550	12.850	12.850	4,626
2025-01-20	13.000	13.200	12.550	12.850	12.850	11,909
2025-01-17	13.200	13.200	12.850	13.000	13.000	5,736
2025-01-16	13.200	13.300	13.200	13.200	13.200	1,179
2025-01-15	13.650	13.650	13.200	13.200	13.200	3,956
2025-01-14	13.400	13.600	13.300	13.300	13.300	4,334
2025-01-13	13.500	13.500	13.300	13.300	13.300	4,662
2025-01-10	13.500	13.850	13.450	13.500	13.500	2,818
2025-01-09	14.000	14.000	13.400	13.500	13.500	12,760
2025-01-08	13.200	14.000	13.100	13.100	13.100	5,068
2025-01-07	13.650	14.150	12.650	13.050	13.050	28,205
2025-01-03	14.050	14.300	13.550	13.550	13.550	14,935
2025-01-02	14.600	15.600	14.000	14.000	14.000	21,384
2024-12-30	13.450	14.600	13.250	14.550	14.550	16,302
2024-12-27	13.400	13.400	13.000	13.100	13.100	3,194
2024-12-23	13.450	13.450	12.800	13.350	13.350	26,598
2024-12-20	13.100	13.100	12.950	13.100	13.100	18,239
2024-12-19	13.000	13.050	12.600	13.000	13.000	13,888
2024-12-18	12.900	13.000	12.800	12.900	12.900	9,628
2024-12-17	13.150	13.200	12.900	12.900	12.900	13,547
2024-12-16	13.450	13.450	12.950	13.100	13.100	16,002
2024-12-13	13.700	13.700	13.450	13.450	13.450	2,516
2024-12-12	13.750	13.750	13.350	13.600	13.600	17,207
2024-12-11	13.550	13.800	13.500	13.800	13.800	4,297
2024-12-10	13.700	14.000	13.350	13.550	13.550	8,354
2024-12-09	13.700	14.000	13.600	13.700	13.700	5,020
2024-12-06	13.900	13.950	13.400	13.500	13.500	10,230
2024-12-05	13.550	14.000	13.550	13.850	13.850	6,574
2024-12-04	13.950	13.950	13.600	13.800	13.800	1,537
2024-12-03	13.500	14.000	13.450	13.900	13.900	6,493
2024-12-02	13.750	13.950	13.500	13.500	13.500	19,162
2024-11-29	13.900	13.900	13.450	13.750	13.750	4,433
2024-11-28	14.300	14.300	13.600	13.850	13.850	12,953
2024-11-27	14.300	14.400	14.000	14.300	14.300	19,288
2024-11-26	14.200	14.500	13.800	14.300	14.300	33,558
2024-11-25	13.800	14.400	13.600	14.200	14.200	23,564
2024-11-22	14.250	14.400	13.250	13.500	13.500	47,989
2024-11-21	13.400	14.300	12.800	14.250	14.250	69,817
2024-11-20	13.800	13.900	12.700	13.400	13.400	69,408
2024-11-19	15.200	15.400	12.000	13.800	13.800	442,528
2024-11-18	16.350	16.800	16.350	16.500	16.500	18,895
2024-11-15	17.600	17.650	16.300	16.600	16.600	37,425

← NewerPage 8 of 21 · 1,254 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.