Artifex Mundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.650	20.950	20.450	20.800	20.800	10,028
2026-10-15	21.000	21.200	20.650	20.800	20.800	20,764
2026-10-14	20.850	21.400	20.800	21.000	21.000	21,665
2026-10-13	20.400	21.550	20.350	20.850	20.850	45,142
2026-10-12	20.350	20.600	20.300	20.600	20.600	5,405
2026-10-09	20.500	20.700	20.250	20.600	20.600	24,626
2026-10-08	20.400	20.500	20.200	20.200	20.200	7,402
2026-10-07	20.700	20.700	20.250	20.250	20.250	6,235
2026-10-06	20.300	20.800	19.960	20.400	20.400	35,372
2026-10-05	20.600	20.900	20.200	20.350	20.350	12,958
2026-10-02	20.750	20.850	20.300	20.500	20.500	24,661
2026-10-01	20.950	20.950	20.450	20.650	20.650	20,371
2026-09-30	20.750	21.000	20.700	20.800	20.800	8,414
2026-09-29	21.200	21.300	20.650	20.750	20.750	25,466
2026-09-28	21.550	21.550	21.150	21.150	21.150	10,227
2026-09-25	21.250	21.850	21.250	21.600	21.600	6,880
2026-09-24	21.250	21.500	21.000	21.450	21.450	10,800
2026-09-23	21.400	21.800	21.000	21.000	21.000	29,263
2026-09-22	21.150	21.600	21.150	21.200	21.200	11,003
2026-09-21	21.550	21.700	21.100	21.150	21.150	49,804
2026-09-18	21.850	21.900	21.600	21.700	21.700	15,307
2026-09-17	21.750	21.900	21.500	21.900	21.900	9,046
2026-09-16	21.800	21.950	21.550	21.650	21.650	13,959
2026-09-15	22.100	22.100	21.650	21.900	21.900	13,646
2026-09-14	22.200	22.700	21.850	22.050	22.050	17,592
2026-09-11	22.400	22.600	21.850	22.350	22.350	36,846
2026-09-10	22.000	23.200	21.900	22.150	22.150	110,290
2026-09-09	21.250	22.000	20.900	21.900	21.900	37,294
2026-09-08	21.500	21.550	20.750	20.850	20.850	24,536
2026-09-07	20.950	21.650	20.900	21.550	21.550	38,653
2026-09-04	20.100	21.450	20.100	20.700	20.700	98,680
2026-09-03	20.750	20.750	19.840	20.000	20.000	26,025
2026-09-02	20.200	20.800	20.200	20.400	20.400	5,172
2026-09-01	20.350	20.650	20.150	20.200	20.200	23,549
2026-08-31	20.250	20.650	20.250	20.350	20.350	12,076
2026-08-28	20.300	20.750	20.250	20.250	20.250	7,393
2026-08-27	20.400	20.600	20.200	20.500	20.500	7,524
2026-08-26	20.850	21.000	20.250	20.250	20.250	23,986
2026-08-25	20.800	21.100	20.500	20.650	20.650	11,863
2026-08-24	20.750	20.800	20.350	20.800	20.800	10,571
2026-08-21	20.250	20.750	20.250	20.750	20.750	3,809
2026-08-20	20.300	20.600	20.200	20.250	20.250	4,631
2026-08-19	20.800	20.800	20.000	20.100	20.100	24,882
2026-08-18	20.800	20.850	20.550	20.600	20.600	3,955
2026-08-17	20.650	21.000	20.500	20.800	20.800	6,059
2026-08-14	21.200	21.200	20.500	20.600	20.600	37,089
2026-08-13	21.100	21.500	20.650	20.800	20.800	56,152
2026-08-12	21.600	21.600	20.800	21.100	21.100	56,861
2026-08-11	22.350	22.450	21.200	21.200	21.200	66,963
2026-08-10	20.950	22.500	20.600	22.300	22.300	49,475
2026-08-07	20.600	20.800	20.000	20.800	20.800	16,762
2026-08-06	21.050	21.050	20.450	20.750	20.750	2,730
2026-08-05	20.900	21.250	20.400	21.050	21.050	6,252
2026-08-04	21.050	21.300	20.750	21.200	21.200	3,558
2026-08-03	20.650	21.400	20.400	20.850	20.850	6,249
2026-07-31	20.600	20.650	20.100	20.650	20.650	6,989
2026-07-30	20.650	21.000	19.680	20.200	20.200	18,729
2026-07-29	20.700	20.800	20.250	20.500	20.500	5,134
2026-07-28	21.150	21.150	20.350	20.650	20.650	13,207
2026-07-27	20.600	21.250	20.400	21.150	21.150	11,792

Page 1 of 3 · 128 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.