Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.930 | 4.930 | 4.680 | 4.690 | 4.476 | 338 |
| 2024-08-20 | 4.840 | 4.840 | 4.690 | 4.830 | 4.610 | 362 |
| 2024-08-19 | 4.850 | 4.850 | 4.680 | 4.680 | 4.467 | 474 |
| 2024-08-16 | 4.550 | 5.000 | 4.380 | 4.850 | 4.629 | 8,887 |
| 2024-08-14 | 4.550 | 4.550 | 4.350 | 4.400 | 4.199 | 1,025 |
| 2024-08-13 | 4.550 | 4.550 | 4.360 | 4.370 | 4.171 | 1,011 |
| 2024-08-12 | 4.490 | 4.490 | 4.350 | 4.350 | 4.152 | 130 |
| 2024-08-09 | 4.550 | 4.550 | 4.250 | 4.490 | 4.285 | 146 |
| 2024-08-08 | 4.500 | 4.550 | 4.170 | 4.550 | 4.343 | 247 |
| 2024-08-07 | 4.550 | 4.550 | 4.220 | 4.550 | 4.343 | 254 |
| 2024-08-06 | 4.600 | 4.600 | 4.400 | 4.550 | 4.343 | 1,036 |
| 2024-08-05 | 4.200 | 4.600 | 3.960 | 4.500 | 4.295 | 13,224 |
| 2024-08-02 | 4.760 | 4.760 | 4.630 | 4.760 | 4.543 | 10 |
| 2024-08-01 | 4.890 | 4.900 | 4.630 | 4.640 | 4.429 | 5,327 |
| 2024-07-31 | 4.860 | 4.860 | 4.520 | 4.860 | 4.639 | 1,338 |
| 2024-07-30 | 4.860 | 4.860 | 4.450 | 4.860 | 4.639 | 1,132 |
| 2024-07-29 | 4.860 | 4.860 | 4.460 | 4.860 | 4.639 | 1,480 |
| 2024-07-26 | 4.900 | 4.900 | 4.460 | 4.860 | 4.639 | 61 |
| 2024-07-25 | 4.900 | 4.900 | 4.450 | 4.620 | 4.409 | 185 |
| 2024-07-24 | 4.940 | 4.940 | 4.450 | 4.600 | 4.390 | 292 |
| 2024-07-23 | 4.710 | 4.710 | 4.240 | 4.550 | 4.343 | 2,481 |
| 2024-07-22 | 4.800 | 4.870 | 4.700 | 4.700 | 4.486 | 1,310 |
| 2024-07-19 | 4.930 | 4.930 | 4.580 | 4.800 | 4.581 | 727 |
| 2024-07-18 | 4.940 | 4.940 | 4.780 | 4.840 | 4.619 | 219 |
| 2024-07-17 | 4.940 | 4.940 | 4.800 | 4.940 | 4.715 | 46 |
| 2024-07-16 | 4.950 | 4.950 | 4.790 | 4.900 | 4.677 | 12 |
| 2024-07-15 | 4.950 | 4.950 | 4.780 | 4.780 | 4.562 | 5 |
| 2024-07-12 | 4.720 | 4.950 | 4.720 | 4.950 | 4.724 | 6,710 |
| 2024-07-11 | 4.750 | 4.750 | 4.460 | 4.720 | 4.505 | 1,803 |
| 2024-07-10 | 4.600 | 4.700 | 4.450 | 4.700 | 4.486 | 5,053 |
| 2024-07-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.390 | 100 |
| 2024-07-08 | 4.600 | 4.600 | 4.600 | 4.600 | 4.390 | 7 |
| 2024-07-05 | 4.600 | 4.600 | 4.570 | 4.600 | 4.390 | 26 |
| 2024-07-04 | 4.600 | 4.600 | 4.340 | 4.600 | 4.390 | 7,098 |
| 2024-07-03 | 4.580 | 4.600 | 4.290 | 4.600 | 4.390 | 5,387 |
| 2024-07-02 | 4.390 | 4.580 | 4.300 | 4.300 | 4.104 | 270 |
| 2024-07-01 | 4.580 | 4.580 | 4.130 | 4.390 | 4.190 | 449 |
| 2024-06-28 | 4.250 | 4.400 | 4.220 | 4.400 | 4.199 | 2,332 |
| 2024-06-27 | 4.220 | 4.220 | 4.160 | 4.190 | 3.999 | 490 |
| 2024-06-26 | 4.180 | 4.180 | 4.120 | 4.180 | 3.990 | 158 |
| 2024-06-25 | 4.380 | 4.380 | 4.120 | 4.160 | 3.970 | 2,690 |
| 2024-06-24 | 4.440 | 4.440 | 4.030 | 4.400 | 4.199 | 7,157 |
| 2024-06-21 | 4.400 | 4.400 | 3.960 | 4.340 | 4.142 | 17,407 |
| 2024-06-20 | 4.620 | 4.620 | 4.330 | 4.400 | 4.199 | 4,005 |
| 2024-06-19 | 4.620 | 4.620 | 4.480 | 4.600 | 4.390 | 2,978 |
| 2024-06-18 | 4.500 | 4.700 | 4.330 | 4.600 | 4.390 | 6,128 |
| 2024-06-17 | 4.410 | 4.700 | 4.310 | 4.320 | 4.123 | 1,766 |
| 2024-06-14 | 4.490 | 4.490 | 4.330 | 4.480 | 4.276 | 1,254 |
| 2024-06-13 | 4.500 | 4.610 | 4.200 | 4.490 | 4.285 | 1,623 |
| 2024-06-12 | 4.450 | 4.600 | 4.450 | 4.600 | 4.390 | 720 |
| 2024-06-11 | 4.590 | 4.590 | 4.450 | 4.460 | 4.257 | 1,016 |
| 2024-06-10 | 4.620 | 4.620 | 4.590 | 4.610 | 4.400 | 41 |
| 2024-06-07 | 4.780 | 4.780 | 4.450 | 4.620 | 4.409 | 3,004 |
| 2024-06-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.581 | 2 |
| 2024-06-05 | 4.800 | 4.800 | 4.640 | 4.650 | 4.438 | 1,050 |
| 2024-06-04 | 4.820 | 4.820 | 4.600 | 4.820 | 4.600 | 197 |
| 2024-06-03 | 4.790 | 4.830 | 4.700 | 4.700 | 4.486 | 2,486 |
| 2024-05-31 | 4.810 | 4.810 | 4.660 | 4.760 | 4.543 | 943 |
| 2024-05-29 | 4.680 | 4.880 | 4.680 | 4.700 | 4.486 | 8,317 |
| 2024-05-28 | 4.690 | 4.890 | 4.620 | 4.720 | 4.247 | 2,074 |
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.