Mex Polska S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.000	4.000	3.850	3.940	3.545	1,775
2023-09-05	4.020	4.020	3.900	4.000	3.599	1,211
2023-09-04	4.020	4.020	4.000	4.020	3.617	12
2023-09-01	4.020	4.020	4.020	4.020	3.617	13
2023-08-31	4.000	4.020	4.000	4.020	3.617	12
2023-08-30	4.020	4.020	4.020	4.020	3.617	2
2023-08-29	4.050	4.050	4.050	4.050	3.644	1
2023-08-28	4.060	4.060	4.050	4.050	3.644	11
2023-08-25	4.050	4.060	4.050	4.060	3.653	262
2023-08-24	3.920	4.050	3.900	3.930	3.536	4,310
2023-08-23	4.060	4.060	4.050	4.050	3.644	1,615
2023-08-22	4.060	4.060	4.010	4.010	3.608	502
2023-08-21	4.050	4.050	3.990	3.990	3.590	392
2023-08-18	4.060	4.060	4.040	4.050	3.644	973
2023-08-17	4.060	4.060	3.910	4.060	3.653	811
2023-08-16	4.090	4.090	4.040	4.060	3.653	1,309
2023-08-14	4.100	4.100	3.960	4.000	3.599	8,564
2023-08-11	4.100	4.100	4.000	4.100	3.689	522
2023-08-10	4.100	4.100	4.100	4.100	3.689	112
2023-08-09	4.100	4.100	4.020	4.020	3.617	346
2023-08-08	4.100	4.100	4.020	4.100	3.689	3,351
2023-08-07	4.120	4.120	4.040	4.060	3.653	467
2023-08-04	4.120	4.120	4.040	4.120	3.707	525
2023-08-03	4.070	4.120	4.030	4.120	3.707	1,032
2023-08-02	4.020	4.020	4.020	4.020	3.617	50
2023-08-01	4.080	4.080	4.030	4.050	3.644	1,095
2023-07-31	4.040	4.070	4.040	4.070	3.662	45
2023-07-28	4.150	4.150	4.060	4.150	3.734	83
2023-07-27	4.180	4.180	4.050	4.180	3.761	2,632
2023-07-26	4.120	4.180	4.110	4.180	3.761	123
2023-07-25	4.280	4.280	4.280	4.280	3.851	2
2023-07-24	4.280	4.280	4.140	4.200	3.779	6,437
2023-07-21	4.320	4.320	4.110	4.320	3.887	1,607
2023-07-20	4.070	4.320	4.070	4.320	3.887	6,984
2023-07-19	4.070	4.070	3.930	4.070	3.662	1,305
2023-07-18	3.800	4.070	3.780	4.070	3.662	12,785
2023-07-17	3.700	3.800	3.510	3.800	3.419	3,375
2023-07-14	3.700	3.700	3.610	3.700	3.329	973
2023-07-13	3.660	3.710	3.650	3.710	3.338	626
2023-07-12	3.720	3.720	3.600	3.650	3.284	1,648
2023-07-11	3.730	3.730	3.620	3.720	3.347	21
2023-07-10	3.850	3.850	3.610	3.620	3.257	1,291
2023-07-07	3.780	3.780	3.680	3.680	3.311	29
2023-07-06	3.650	3.650	3.650	3.650	3.284	985
2023-07-05	3.780	3.780	3.440	3.730	3.356	21,101
2023-07-04	3.900	3.900	3.770	3.800	3.419	6,112
2023-07-03	4.100	4.100	3.770	3.910	3.518	1,167
2023-06-30	4.200	4.200	3.900	3.900	3.383	288
2023-06-29	4.200	4.200	3.770	3.900	3.383	3,148
2023-06-28	4.070	4.250	3.750	3.900	3.383	12,883
2023-06-27	4.250	4.250	4.000	4.060	3.522	10,150
2023-06-26	4.250	4.250	4.020	4.250	3.687	1,826
2023-06-23	4.250	4.250	4.030	4.200	3.644	3,920
2023-06-22	4.230	4.300	4.130	4.250	3.687	6,402
2023-06-21	4.000	4.240	4.000	4.230	3.670	4,571
2023-06-20	3.940	4.190	3.940	4.000	3.470	24,032
2023-06-19	3.720	3.940	3.720	3.940	3.418	50,826
2023-06-16	3.830	3.830	3.450	3.720	3.227	1,700
2023-06-15	3.840	3.840	3.730	3.740	3.245	9,555
2023-06-14	3.810	3.840	3.810	3.840	3.331	2,910

← NewerPage 14 of 21 · 1,252 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.