Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 3.700 | 3.700 | 3.700 | 3.700 | 3.329 | 179 |
| 2023-11-30 | 3.700 | 3.700 | 3.620 | 3.700 | 3.329 | 654 |
| 2023-11-29 | 3.950 | 3.950 | 3.630 | 3.700 | 3.329 | 25,757 |
| 2023-11-28 | 3.950 | 3.950 | 3.950 | 3.950 | 3.554 | 2 |
| 2023-11-27 | 3.950 | 3.950 | 3.800 | 3.950 | 3.554 | 260 |
| 2023-11-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.554 | 2 |
| 2023-11-23 | 3.950 | 3.950 | 3.760 | 3.950 | 3.554 | 4,017 |
| 2023-11-22 | 3.900 | 3.960 | 3.870 | 3.950 | 3.554 | 7,383 |
| 2023-11-21 | 3.960 | 3.960 | 3.900 | 3.960 | 3.563 | 15,685 |
| 2023-11-20 | 4.000 | 4.000 | 3.940 | 3.960 | 3.563 | 1,364 |
| 2023-11-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.599 | 1,014 |
| 2023-11-16 | 4.000 | 4.000 | 3.900 | 4.000 | 3.599 | 2,303 |
| 2023-11-15 | 4.000 | 4.020 | 3.950 | 4.000 | 3.599 | 6,933 |
| 2023-11-14 | 4.000 | 4.000 | 3.950 | 3.950 | 3.554 | 12 |
| 2023-11-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.509 | 691 |
| 2023-11-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.599 | 13 |
| 2023-11-09 | 3.990 | 3.990 | 3.990 | 3.990 | 3.590 | 1,014 |
| 2023-11-08 | 3.860 | 3.990 | 3.860 | 3.870 | 3.482 | 280 |
| 2023-11-07 | 3.860 | 3.990 | 3.850 | 3.990 | 3.590 | 95 |
| 2023-11-06 | 3.990 | 3.990 | 3.860 | 3.860 | 3.473 | 13 |
| 2023-11-03 | 3.990 | 3.990 | 3.960 | 3.960 | 3.563 | 21 |
| 2023-11-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.590 | 2 |
| 2023-10-31 | 3.850 | 4.000 | 3.850 | 3.980 | 3.581 | 42 |
| 2023-10-30 | 4.060 | 4.060 | 3.850 | 4.000 | 3.599 | 1,457 |
| 2023-10-27 | 4.060 | 4.060 | 3.900 | 3.900 | 3.509 | 77 |
| 2023-10-26 | 4.060 | 4.060 | 4.020 | 4.060 | 3.653 | 14 |
| 2023-10-25 | 4.060 | 4.060 | 3.990 | 4.060 | 3.653 | 813 |
| 2023-10-24 | 4.060 | 4.060 | 4.060 | 4.060 | 3.653 | 2 |
| 2023-10-23 | 3.860 | 4.060 | 3.600 | 4.060 | 3.653 | 18,169 |
| 2023-10-20 | 3.860 | 3.860 | 3.620 | 3.860 | 3.473 | 7,387 |
| 2023-10-19 | 3.850 | 3.850 | 3.820 | 3.850 | 3.464 | 502 |
| 2023-10-18 | 3.860 | 3.860 | 3.780 | 3.850 | 3.464 | 2,054 |
| 2023-10-17 | 3.920 | 3.920 | 3.800 | 3.850 | 3.464 | 606 |
| 2023-10-16 | 3.920 | 3.920 | 3.800 | 3.800 | 3.419 | 93 |
| 2023-10-13 | 4.000 | 4.000 | 3.780 | 3.920 | 3.527 | 367 |
| 2023-10-12 | 4.000 | 4.000 | 3.850 | 3.940 | 3.545 | 1,615 |
| 2023-10-11 | 4.000 | 4.000 | 3.900 | 4.000 | 3.599 | 1,634 |
| 2023-10-10 | 4.000 | 4.000 | 3.900 | 4.000 | 3.599 | 23 |
| 2023-10-09 | 4.000 | 4.000 | 3.900 | 4.000 | 3.599 | 516 |
| 2023-10-06 | 4.030 | 4.060 | 3.860 | 4.020 | 3.617 | 5,776 |
| 2023-10-05 | 4.030 | 4.030 | 4.030 | 4.030 | 3.626 | 2 |
| 2023-10-04 | 4.060 | 4.060 | 3.900 | 4.030 | 3.626 | 263 |
| 2023-10-03 | 3.940 | 4.060 | 3.940 | 4.050 | 3.644 | 689 |
| 2023-10-02 | 4.060 | 4.060 | 3.940 | 3.940 | 3.545 | 1,665 |
| 2023-09-29 | 4.060 | 4.060 | 4.000 | 4.060 | 3.653 | 9,360 |
| 2023-09-28 | 3.830 | 4.020 | 3.830 | 4.020 | 3.617 | 11,876 |
| 2023-09-27 | 3.830 | 3.830 | 3.740 | 3.830 | 3.446 | 991 |
| 2023-09-26 | 3.830 | 3.830 | 3.740 | 3.740 | 3.365 | 665 |
| 2023-09-25 | 3.840 | 3.840 | 3.740 | 3.740 | 3.365 | 757 |
| 2023-09-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.455 | 13 |
| 2023-09-21 | 3.840 | 3.840 | 3.740 | 3.840 | 3.455 | 512 |
| 2023-09-20 | 3.840 | 3.840 | 3.800 | 3.800 | 3.419 | 11 |
| 2023-09-19 | 3.840 | 3.840 | 3.840 | 3.840 | 3.455 | 32 |
| 2023-09-18 | 3.930 | 3.930 | 3.790 | 3.840 | 3.455 | 1,541 |
| 2023-09-15 | 3.800 | 3.930 | 3.790 | 3.930 | 3.536 | 3,138 |
| 2023-09-14 | 3.870 | 3.870 | 3.730 | 3.800 | 3.419 | 1,951 |
| 2023-09-13 | 3.720 | 3.870 | 3.720 | 3.870 | 3.482 | 2,050 |
| 2023-09-12 | 3.800 | 3.800 | 3.660 | 3.660 | 3.293 | 520 |
| 2023-09-11 | 3.940 | 3.940 | 3.800 | 3.800 | 3.419 | 611 |
| 2023-09-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.545 | 2 |
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.