Artifex Mundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 17.950 | 18.200 | 17.300 | 17.600 | 17.600 | 22,042 |
| 2024-11-13 | 17.800 | 17.950 | 17.500 | 17.700 | 17.700 | 11,313 |
| 2024-11-12 | 17.500 | 18.150 | 17.450 | 17.550 | 17.550 | 27,158 |
| 2024-11-08 | 18.000 | 18.000 | 16.950 | 17.350 | 17.350 | 141,578 |
| 2024-11-07 | 17.950 | 18.400 | 17.500 | 18.050 | 18.050 | 37,874 |
| 2024-11-06 | 17.900 | 18.200 | 17.900 | 18.150 | 18.150 | 4,333 |
| 2024-11-05 | 18.150 | 18.150 | 17.500 | 17.750 | 17.750 | 7,534 |
| 2024-11-04 | 18.200 | 18.400 | 17.500 | 18.250 | 18.250 | 10,935 |
| 2024-10-31 | 18.500 | 18.700 | 18.000 | 18.200 | 18.200 | 7,649 |
| 2024-10-30 | 18.800 | 18.850 | 18.100 | 18.450 | 18.450 | 15,046 |
| 2024-10-29 | 18.350 | 18.700 | 18.300 | 18.650 | 18.650 | 10,649 |
| 2024-10-28 | 18.350 | 18.350 | 18.000 | 18.250 | 18.250 | 4,136 |
| 2024-10-25 | 18.350 | 18.400 | 17.800 | 18.350 | 18.350 | 7,362 |
| 2024-10-24 | 18.500 | 19.350 | 18.000 | 18.400 | 18.400 | 21,056 |
| 2024-10-23 | 18.400 | 18.850 | 18.300 | 18.500 | 18.500 | 6,633 |
| 2024-10-22 | 18.700 | 18.700 | 18.100 | 18.400 | 18.400 | 11,840 |
| 2024-10-21 | 19.050 | 19.300 | 18.100 | 18.500 | 18.500 | 71,138 |
| 2024-10-18 | 19.350 | 19.800 | 19.000 | 19.000 | 19.000 | 6,151 |
| 2024-10-17 | 19.800 | 19.950 | 19.200 | 19.350 | 19.350 | 7,036 |
| 2024-10-16 | 20.100 | 20.300 | 19.750 | 20.100 | 20.100 | 5,035 |
| 2024-10-15 | 19.850 | 20.300 | 19.850 | 19.900 | 19.900 | 10,564 |
| 2024-10-14 | 19.550 | 19.850 | 19.300 | 19.700 | 19.700 | 8,998 |
| 2024-10-11 | 20.300 | 20.400 | 19.500 | 19.800 | 19.800 | 14,830 |
| 2024-10-10 | 20.700 | 20.700 | 20.100 | 20.400 | 20.400 | 4,660 |
| 2024-10-09 | 21.000 | 21.800 | 20.400 | 20.700 | 20.700 | 11,041 |
| 2024-10-08 | 21.000 | 21.200 | 20.500 | 20.900 | 20.900 | 10,736 |
| 2024-10-07 | 21.100 | 21.400 | 19.850 | 21.000 | 21.000 | 29,394 |
| 2024-10-04 | 21.700 | 21.900 | 21.500 | 21.700 | 21.700 | 10,485 |
| 2024-10-03 | 22.400 | 22.700 | 21.600 | 22.000 | 22.000 | 16,395 |
| 2024-10-02 | 23.000 | 23.000 | 22.400 | 22.400 | 22.400 | 8,387 |
| 2024-10-01 | 23.000 | 23.400 | 22.800 | 23.100 | 23.100 | 6,076 |
| 2024-09-30 | 23.000 | 23.300 | 22.700 | 23.200 | 23.200 | 18,531 |
| 2024-09-27 | 23.600 | 24.100 | 23.200 | 23.400 | 23.400 | 9,801 |
| 2024-09-26 | 22.700 | 23.700 | 22.500 | 23.600 | 23.600 | 14,661 |
| 2024-09-25 | 22.700 | 22.900 | 22.300 | 22.700 | 22.700 | 22,061 |
| 2024-09-24 | 22.700 | 23.400 | 22.300 | 23.000 | 23.000 | 17,324 |
| 2024-09-23 | 23.000 | 23.000 | 22.400 | 22.700 | 22.700 | 12,610 |
| 2024-09-20 | 23.000 | 23.000 | 22.400 | 23.000 | 23.000 | 9,355 |
| 2024-09-19 | 23.000 | 23.400 | 22.600 | 23.300 | 23.300 | 3,713 |
| 2024-09-18 | 22.900 | 23.000 | 22.400 | 23.000 | 23.000 | 4,467 |
| 2024-09-17 | 23.500 | 23.500 | 22.400 | 22.600 | 22.600 | 7,680 |
| 2024-09-16 | 23.200 | 24.300 | 23.000 | 23.500 | 23.500 | 4,797 |
| 2024-09-13 | 22.700 | 23.600 | 22.300 | 23.000 | 23.000 | 5,927 |
| 2024-09-12 | 21.800 | 22.800 | 21.100 | 22.600 | 22.600 | 37,087 |
| 2024-09-11 | 23.500 | 23.700 | 22.300 | 22.300 | 22.300 | 10,110 |
| 2024-09-10 | 24.500 | 24.500 | 23.500 | 23.500 | 23.500 | 1,780 |
| 2024-09-09 | 24.900 | 25.200 | 24.100 | 24.100 | 24.100 | 3,400 |
| 2024-09-06 | 24.300 | 24.800 | 23.600 | 23.600 | 23.600 | 2,871 |
| 2024-09-05 | 24.400 | 25.000 | 24.300 | 24.300 | 24.300 | 2,605 |
| 2024-09-04 | 24.800 | 25.100 | 23.600 | 24.700 | 24.700 | 6,060 |
| 2024-09-03 | 25.300 | 26.000 | 25.200 | 25.200 | 25.200 | 4,920 |
| 2024-09-02 | 25.000 | 25.600 | 24.700 | 25.400 | 25.400 | 9,080 |
| 2024-08-30 | 25.400 | 25.400 | 24.600 | 25.000 | 25.000 | 3,093 |
| 2024-08-29 | 25.500 | 25.600 | 24.500 | 25.400 | 25.400 | 6,862 |
| 2024-08-28 | 25.600 | 27.000 | 25.300 | 25.500 | 25.500 | 14,142 |
| 2024-08-27 | 25.300 | 25.600 | 25.300 | 25.600 | 25.600 | 1,385 |
| 2024-08-26 | 25.700 | 25.800 | 24.800 | 25.300 | 25.300 | 3,690 |
| 2024-08-23 | 25.300 | 25.800 | 25.300 | 25.700 | 25.700 | 2,264 |
| 2024-08-22 | 24.900 | 25.600 | 24.400 | 25.100 | 25.100 | 4,865 |
| 2024-08-21 | 24.800 | 24.900 | 24.400 | 24.800 | 24.800 | 2,184 |
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.