Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.300 | 3.300 | 3.210 | 3.270 | 3.270 | 593 |
| 2026-10-16 | 3.310 | 3.310 | 3.210 | 3.300 | 3.300 | 106 |
| 2026-10-15 | 3.370 | 3.370 | 3.240 | 3.240 | 3.240 | 2,014 |
| 2026-10-14 | 3.420 | 3.420 | 3.300 | 3.370 | 3.370 | 1,511 |
| 2026-10-13 | 3.420 | 3.430 | 3.220 | 3.400 | 3.400 | 8,085 |
| 2026-10-12 | 3.400 | 3.400 | 3.080 | 3.200 | 3.200 | 6,721 |
| 2026-10-09 | 3.460 | 3.460 | 3.350 | 3.420 | 3.420 | 2,022 |
| 2026-10-08 | 3.470 | 3.470 | 3.440 | 3.450 | 3.450 | 14 |
| 2026-10-07 | 3.400 | 3.460 | 3.370 | 3.460 | 3.460 | 4,223 |
| 2026-10-06 | 3.460 | 3.460 | 3.350 | 3.440 | 3.440 | 815 |
| 2026-10-05 | 3.460 | 3.460 | 3.370 | 3.420 | 3.420 | 128 |
| 2026-10-02 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 1,312 |
| 2026-10-01 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 5,060 |
| 2026-09-30 | 3.300 | 3.480 | 3.300 | 3.480 | 3.480 | 24,711 |
| 2026-09-29 | 3.280 | 3.280 | 3.230 | 3.250 | 3.250 | 729 |
| 2026-09-28 | 3.300 | 3.300 | 3.200 | 3.280 | 3.280 | 334 |
| 2026-09-25 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 2,332 |
| 2026-09-24 | 3.440 | 3.440 | 3.290 | 3.300 | 3.300 | 3,130 |
| 2026-09-23 | 3.340 | 3.440 | 3.310 | 3.440 | 3.440 | 2,151 |
| 2026-09-22 | 3.420 | 3.450 | 3.320 | 3.450 | 3.450 | 4,051 |
| 2026-09-21 | 3.500 | 3.500 | 3.390 | 3.390 | 3.390 | 237 |
| 2026-09-18 | 3.400 | 3.500 | 3.330 | 3.500 | 3.500 | 2,581 |
| 2026-09-17 | 3.500 | 3.500 | 3.360 | 3.380 | 3.380 | 1,107 |
| 2026-09-16 | 3.490 | 3.490 | 3.380 | 3.380 | 3.380 | 303 |
| 2026-09-15 | 3.430 | 3.450 | 3.390 | 3.450 | 3.450 | 214 |
| 2026-09-14 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 11 |
| 2026-09-11 | 3.440 | 3.440 | 3.350 | 3.430 | 3.430 | 30 |
| 2026-09-10 | 3.420 | 3.450 | 3.360 | 3.440 | 3.440 | 370 |
| 2026-09-09 | 3.430 | 3.430 | 3.360 | 3.420 | 3.420 | 1,574 |
| 2026-09-08 | 3.380 | 3.430 | 3.370 | 3.430 | 3.430 | 413 |
| 2026-09-07 | 3.410 | 3.410 | 3.390 | 3.410 | 3.410 | 509 |
| 2026-09-04 | 3.440 | 3.440 | 3.380 | 3.410 | 3.410 | 407 |
| 2026-09-03 | 3.440 | 3.440 | 3.340 | 3.440 | 3.440 | 604 |
| 2026-09-02 | 3.400 | 3.440 | 3.370 | 3.440 | 3.440 | 543 |
| 2026-09-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6 |
| 2026-08-31 | 3.470 | 3.470 | 3.360 | 3.400 | 3.400 | 1,206 |
| 2026-08-28 | 3.470 | 3.470 | 3.430 | 3.470 | 3.470 | 1,557 |
| 2026-08-27 | 3.490 | 3.490 | 3.400 | 3.470 | 3.470 | 234 |
| 2026-08-26 | 3.410 | 3.490 | 3.360 | 3.490 | 3.490 | 3,796 |
| 2026-08-25 | 3.470 | 3.500 | 3.460 | 3.500 | 3.500 | 3,253 |
| 2026-08-24 | 3.400 | 3.470 | 3.400 | 3.470 | 3.470 | 241 |
| 2026-08-21 | 3.460 | 3.460 | 3.400 | 3.460 | 3.460 | 3,009 |
| 2026-08-20 | 3.470 | 3.480 | 3.400 | 3.460 | 3.460 | 1,132 |
| 2026-08-19 | 3.460 | 3.470 | 3.460 | 3.470 | 3.470 | 362 |
| 2026-08-18 | 3.500 | 3.500 | 3.400 | 3.470 | 3.470 | 1,517 |
| 2026-08-17 | 3.440 | 3.490 | 3.400 | 3.490 | 3.490 | 1,790 |
| 2026-08-14 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 670 |
| 2026-08-13 | 3.490 | 3.490 | 3.420 | 3.420 | 3.420 | 56 |
| 2026-08-12 | 3.410 | 3.500 | 3.400 | 3.500 | 3.500 | 2,773 |
| 2026-08-11 | 3.540 | 3.540 | 3.400 | 3.410 | 3.410 | 1,895 |
| 2026-08-10 | 3.420 | 3.530 | 3.400 | 3.500 | 3.500 | 7,233 |
| 2026-08-07 | 3.450 | 3.450 | 3.420 | 3.420 | 3.420 | 1,025 |
| 2026-08-06 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 4,252 |
| 2026-08-05 | 3.560 | 3.560 | 3.440 | 3.540 | 3.540 | 332 |
| 2026-08-04 | 3.450 | 3.550 | 3.450 | 3.550 | 3.550 | 3,979 |
| 2026-08-03 | 3.450 | 3.490 | 3.450 | 3.490 | 3.490 | 1,377 |
| 2026-07-31 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 1,249 |
| 2026-07-30 | 3.540 | 3.540 | 3.460 | 3.500 | 3.500 | 207 |
| 2026-07-29 | 3.560 | 3.560 | 3.450 | 3.540 | 3.540 | 1,735 |
| 2026-07-28 | 3.570 | 3.580 | 3.460 | 3.560 | 3.560 | 320 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0600 PLN |
| 2025-05-26 | 0.1100 PLN |
| 2024-05-29 | 0.2700 PLN |
| 2023-07-03 | 0.1400 PLN |
| 2019-09-16 | 0.1900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.