Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 4.700 | 4.800 | 4.620 | 4.620 | 4.157 | 2,232 |
| 2024-05-24 | 4.960 | 4.960 | 4.610 | 4.700 | 4.229 | 1,388 |
| 2024-05-23 | 4.890 | 4.900 | 4.640 | 4.850 | 4.364 | 543 |
| 2024-05-22 | 4.830 | 4.830 | 4.620 | 4.700 | 4.229 | 109 |
| 2024-05-21 | 4.860 | 4.860 | 4.610 | 4.630 | 4.166 | 489 |
| 2024-05-20 | 4.750 | 4.750 | 4.620 | 4.620 | 4.157 | 839 |
| 2024-05-17 | 4.940 | 4.940 | 4.640 | 4.640 | 4.175 | 4,783 |
| 2024-05-16 | 4.840 | 4.840 | 4.630 | 4.660 | 4.193 | 5,088 |
| 2024-05-15 | 4.770 | 4.780 | 4.640 | 4.660 | 4.193 | 3,026 |
| 2024-05-14 | 4.670 | 5.000 | 4.550 | 4.620 | 4.157 | 26,874 |
| 2024-05-13 | 4.640 | 4.640 | 4.630 | 4.630 | 4.166 | 65 |
| 2024-05-10 | 4.620 | 4.640 | 4.620 | 4.620 | 4.157 | 5,059 |
| 2024-05-09 | 4.640 | 4.640 | 4.500 | 4.620 | 4.157 | 430 |
| 2024-05-08 | 4.790 | 4.790 | 4.400 | 4.620 | 4.157 | 10,171 |
| 2024-05-07 | 4.640 | 4.790 | 4.640 | 4.750 | 4.274 | 2,990 |
| 2024-05-06 | 4.550 | 4.800 | 4.480 | 4.640 | 4.175 | 598 |
| 2024-05-02 | 4.450 | 4.800 | 4.430 | 4.470 | 4.022 | 4,804 |
| 2024-04-30 | 4.490 | 4.490 | 4.300 | 4.410 | 3.968 | 1,592 |
| 2024-04-29 | 4.450 | 4.500 | 4.230 | 4.230 | 3.806 | 527 |
| 2024-04-26 | 4.330 | 4.450 | 4.320 | 4.450 | 4.004 | 2,129 |
| 2024-04-25 | 4.310 | 4.350 | 4.250 | 4.330 | 3.896 | 346 |
| 2024-04-24 | 4.340 | 4.340 | 4.260 | 4.300 | 3.869 | 421 |
| 2024-04-23 | 4.400 | 4.400 | 4.300 | 4.340 | 3.905 | 37 |
| 2024-04-22 | 4.500 | 4.500 | 4.260 | 4.400 | 3.959 | 1,049 |
| 2024-04-19 | 4.500 | 4.500 | 4.220 | 4.500 | 4.049 | 803 |
| 2024-04-18 | 4.330 | 4.500 | 4.020 | 4.500 | 4.049 | 5,201 |
| 2024-04-17 | 4.230 | 4.340 | 4.200 | 4.340 | 3.905 | 5,165 |
| 2024-04-16 | 4.070 | 4.230 | 4.060 | 4.230 | 3.806 | 5,407 |
| 2024-04-15 | 4.070 | 4.160 | 4.070 | 4.150 | 3.734 | 1,247 |
| 2024-04-12 | 4.150 | 4.160 | 4.070 | 4.070 | 3.662 | 1,681 |
| 2024-04-11 | 4.150 | 4.160 | 4.060 | 4.060 | 3.653 | 532 |
| 2024-04-10 | 4.060 | 4.150 | 4.060 | 4.150 | 3.734 | 1,006 |
| 2024-04-09 | 4.160 | 4.160 | 4.060 | 4.060 | 3.653 | 472 |
| 2024-04-08 | 4.150 | 4.160 | 4.050 | 4.050 | 3.644 | 1,649 |
| 2024-04-05 | 3.940 | 4.160 | 3.820 | 4.160 | 3.743 | 14,344 |
| 2024-04-04 | 3.940 | 4.170 | 3.850 | 4.160 | 3.743 | 5,784 |
| 2024-04-03 | 4.100 | 4.100 | 3.900 | 3.940 | 3.545 | 3,408 |
| 2024-04-02 | 4.180 | 4.180 | 4.010 | 4.170 | 3.752 | 3,689 |
| 2024-03-28 | 4.180 | 4.180 | 4.090 | 4.180 | 3.761 | 67 |
| 2024-03-27 | 4.200 | 4.200 | 4.160 | 4.180 | 3.761 | 4,854 |
| 2024-03-26 | 4.240 | 4.240 | 4.050 | 4.180 | 3.761 | 250 |
| 2024-03-25 | 4.240 | 4.240 | 4.240 | 4.240 | 3.815 | 2 |
| 2024-03-22 | 4.240 | 4.240 | 4.240 | 4.240 | 3.815 | 12 |
| 2024-03-21 | 4.270 | 4.270 | 4.200 | 4.240 | 3.815 | 17 |
| 2024-03-20 | 4.290 | 4.290 | 4.120 | 4.260 | 3.833 | 258 |
| 2024-03-19 | 4.100 | 4.310 | 4.100 | 4.180 | 3.761 | 1,903 |
| 2024-03-18 | 4.060 | 4.180 | 4.050 | 4.100 | 3.689 | 2,998 |
| 2024-03-15 | 4.250 | 4.250 | 4.060 | 4.060 | 3.653 | 35,541 |
| 2024-03-14 | 4.330 | 4.330 | 4.250 | 4.330 | 3.896 | 109 |
| 2024-03-13 | 4.330 | 4.330 | 4.330 | 4.330 | 3.896 | 107 |
| 2024-03-12 | 4.270 | 4.330 | 4.250 | 4.330 | 3.896 | 613 |
| 2024-03-11 | 4.330 | 4.330 | 4.290 | 4.290 | 3.860 | 260 |
| 2024-03-08 | 4.330 | 4.330 | 4.250 | 4.330 | 3.896 | 727 |
| 2024-03-07 | 4.380 | 4.380 | 4.300 | 4.330 | 3.896 | 5,613 |
| 2024-03-06 | 4.400 | 4.400 | 4.200 | 4.200 | 3.779 | 1,355 |
| 2024-03-05 | 4.430 | 4.430 | 4.120 | 4.120 | 3.707 | 102 |
| 2024-03-04 | 4.170 | 4.450 | 4.120 | 4.450 | 4.004 | 644 |
| 2024-03-01 | 4.390 | 4.390 | 4.380 | 4.380 | 3.941 | 56 |
| 2024-02-29 | 4.390 | 4.390 | 4.390 | 4.390 | 3.950 | 2 |
| 2024-02-28 | 4.450 | 4.450 | 4.130 | 4.390 | 3.950 | 4,947 |
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.