Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.390 | 4.390 | 4.130 | 4.390 | 3.950 | 204 |
| 2024-02-26 | 4.390 | 4.390 | 4.260 | 4.260 | 3.833 | 65 |
| 2024-02-23 | 4.380 | 4.400 | 4.270 | 4.270 | 3.842 | 37 |
| 2024-02-22 | 4.390 | 4.390 | 4.050 | 4.380 | 3.941 | 3,087 |
| 2024-02-21 | 4.470 | 4.470 | 4.200 | 4.400 | 3.959 | 20,765 |
| 2024-02-20 | 4.500 | 4.500 | 4.060 | 4.460 | 4.013 | 5,967 |
| 2024-02-19 | 4.500 | 4.500 | 4.410 | 4.500 | 4.049 | 485 |
| 2024-02-16 | 4.360 | 4.500 | 4.340 | 4.500 | 4.049 | 3,218 |
| 2024-02-15 | 4.410 | 4.470 | 4.300 | 4.470 | 4.022 | 1,959 |
| 2024-02-14 | 4.410 | 4.410 | 4.350 | 4.410 | 3.968 | 163 |
| 2024-02-13 | 4.400 | 4.410 | 4.220 | 4.410 | 3.968 | 5,129 |
| 2024-02-12 | 4.170 | 4.400 | 4.170 | 4.400 | 3.959 | 130 |
| 2024-02-09 | 4.170 | 4.170 | 4.170 | 4.170 | 3.752 | 12 |
| 2024-02-08 | 4.300 | 4.300 | 4.110 | 4.170 | 3.752 | 2,122 |
| 2024-02-07 | 4.210 | 4.450 | 4.210 | 4.430 | 3.986 | 343 |
| 2024-02-06 | 4.470 | 4.470 | 4.100 | 4.210 | 3.788 | 643 |
| 2024-02-05 | 4.480 | 4.480 | 4.100 | 4.120 | 3.707 | 6,856 |
| 2024-02-02 | 4.500 | 4.500 | 4.200 | 4.480 | 4.031 | 5,263 |
| 2024-02-01 | 4.450 | 4.600 | 4.230 | 4.500 | 4.049 | 19,958 |
| 2024-01-31 | 4.600 | 4.600 | 4.450 | 4.450 | 4.004 | 113 |
| 2024-01-30 | 4.600 | 4.600 | 4.440 | 4.570 | 4.112 | 532 |
| 2024-01-29 | 4.600 | 4.600 | 4.520 | 4.520 | 4.067 | 456 |
| 2024-01-26 | 4.600 | 4.600 | 4.460 | 4.600 | 4.139 | 8,540 |
| 2024-01-25 | 4.540 | 4.600 | 4.230 | 4.600 | 4.139 | 3,717 |
| 2024-01-24 | 4.590 | 4.600 | 4.330 | 4.540 | 4.085 | 4,170 |
| 2024-01-23 | 4.000 | 4.600 | 3.800 | 4.300 | 3.869 | 48,807 |
| 2024-01-22 | 4.000 | 4.000 | 3.890 | 4.000 | 3.599 | 981 |
| 2024-01-19 | 3.880 | 4.000 | 3.720 | 4.000 | 3.599 | 26,028 |
| 2024-01-18 | 3.900 | 3.900 | 3.700 | 3.700 | 3.329 | 520 |
| 2024-01-17 | 3.830 | 3.830 | 3.800 | 3.800 | 3.419 | 5 |
| 2024-01-16 | 3.990 | 4.000 | 3.780 | 4.000 | 3.599 | 773 |
| 2024-01-15 | 3.840 | 4.000 | 3.810 | 4.000 | 3.599 | 505 |
| 2024-01-12 | 3.800 | 3.810 | 3.770 | 3.810 | 3.428 | 2,250 |
| 2024-01-11 | 3.810 | 3.810 | 3.800 | 3.800 | 3.419 | 610 |
| 2024-01-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.599 | 2 |
| 2024-01-09 | 4.000 | 4.000 | 4.000 | 4.000 | 3.599 | 2 |
| 2024-01-08 | 4.000 | 4.000 | 3.720 | 4.000 | 3.599 | 3,228 |
| 2024-01-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.599 | 2 |
| 2024-01-04 | 4.000 | 4.000 | 3.920 | 4.000 | 3.599 | 268 |
| 2024-01-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.599 | 2 |
| 2024-01-02 | 3.870 | 4.000 | 3.840 | 4.000 | 3.599 | 749 |
| 2023-12-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.563 | 31 |
| 2023-12-28 | 3.970 | 4.000 | 3.840 | 4.000 | 3.599 | 303 |
| 2023-12-27 | 3.980 | 3.980 | 3.840 | 3.970 | 3.572 | 324 |
| 2023-12-22 | 3.950 | 3.950 | 3.840 | 3.950 | 3.554 | 12,980 |
| 2023-12-21 | 3.940 | 3.950 | 3.810 | 3.950 | 3.554 | 5,703 |
| 2023-12-20 | 3.690 | 3.860 | 3.690 | 3.860 | 3.473 | 2,793 |
| 2023-12-19 | 3.690 | 3.690 | 3.690 | 3.690 | 3.320 | 7 |
| 2023-12-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.320 | 32 |
| 2023-12-15 | 3.800 | 3.800 | 3.650 | 3.690 | 3.320 | 1,200 |
| 2023-12-14 | 3.800 | 3.800 | 3.700 | 3.800 | 3.419 | 441 |
| 2023-12-13 | 3.800 | 3.800 | 3.700 | 3.800 | 3.419 | 655 |
| 2023-12-12 | 3.890 | 3.890 | 3.700 | 3.800 | 3.419 | 1,324 |
| 2023-12-11 | 3.940 | 3.940 | 3.840 | 3.860 | 3.473 | 7 |
| 2023-12-08 | 3.770 | 3.940 | 3.730 | 3.940 | 3.545 | 13,593 |
| 2023-12-07 | 3.770 | 3.770 | 3.760 | 3.760 | 3.383 | 12 |
| 2023-12-06 | 3.770 | 3.770 | 3.580 | 3.740 | 3.365 | 8,947 |
| 2023-12-05 | 3.740 | 3.940 | 3.510 | 3.940 | 3.545 | 16,446 |
| 2023-12-04 | 3.700 | 3.950 | 3.560 | 3.890 | 3.500 | 5,530 |
| 2023-12-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.329 | 179 |
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.