Mex Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.900	3.950	3.860	3.860	3.349	556
2023-06-12	3.900	3.900	3.840	3.840	3.331	6
2023-06-09	3.960	3.960	3.940	3.950	3.427	1,963
2023-06-07	3.960	3.960	3.940	3.940	3.418	138
2023-06-06	4.000	4.000	3.900	3.960	3.435	2,329
2023-06-05	4.080	4.080	3.720	4.070	3.531	2,411
2023-06-02	4.130	4.130	3.930	4.080	3.540	1,052
2023-06-01	4.110	4.130	3.710	4.130	3.583	8,954
2023-05-31	3.930	4.080	3.930	4.080	3.540	9,348
2023-05-30	3.630	3.940	3.630	3.940	3.418	4,058
2023-05-29	3.800	4.000	3.630	3.730	3.236	35,202
2023-05-26	3.630	3.970	3.520	3.970	3.444	30,990
2023-05-25	3.440	3.700	3.430	3.630	3.149	9,632
2023-05-24	3.400	3.400	3.310	3.400	2.950	604
2023-05-23	3.400	3.400	3.310	3.330	2.889	1,901
2023-05-22	3.310	3.450	3.280	3.450	2.993	1,971
2023-05-19	3.200	3.400	3.150	3.400	2.950	6,116
2023-05-18	3.200	3.200	3.150	3.200	2.776	144
2023-05-17	3.120	3.200	3.100	3.200	2.776	9,237
2023-05-16	3.120	3.120	2.920	3.000	2.603	3,414
2023-05-15	3.120	3.120	3.000	3.120	2.707	4,285
2023-05-12	3.140	3.240	3.050	3.120	2.707	1,783
2023-05-11	3.170	3.370	3.050	3.240	2.811	19,023
2023-05-10	3.130	3.290	3.000	3.290	2.854	8,881
2023-05-09	3.130	3.130	2.850	3.110	2.698	13,578
2023-05-08	3.130	3.130	2.820	3.130	2.715	7,829
2023-05-05	3.220	3.220	3.130	3.210	2.785	492
2023-05-04	3.250	3.250	3.130	3.220	2.793	768
2023-05-02	3.180	3.250	3.140	3.250	2.819	120
2023-04-28	3.250	3.250	3.130	3.180	2.759	523
2023-04-27	3.250	3.250	3.150	3.250	2.819	553
2023-04-26	3.160	3.250	3.160	3.250	2.819	267
2023-04-25	3.250	3.250	3.250	3.250	2.819	2
2023-04-24	3.260	3.260	3.200	3.250	2.819	119
2023-04-21	3.280	3.280	3.150	3.200	2.776	685
2023-04-20	3.200	3.280	3.200	3.280	2.846	103
2023-04-19	3.190	3.190	3.180	3.190	2.767	142
2023-04-18	3.180	3.190	3.130	3.190	2.767	166
2023-04-17	3.180	3.180	3.090	3.180	2.759	712
2023-04-14	3.150	3.180	3.030	3.180	2.759	11,194
2023-04-13	3.280	3.280	3.110	3.180	2.759	817
2023-04-12	3.360	3.360	3.240	3.280	2.846	3,025
2023-04-11	3.120	3.360	2.940	3.360	2.915	34,228
2023-04-06	3.380	3.380	3.110	3.380	2.932	165
2023-04-05	3.450	3.450	3.200	3.400	2.950	10,811
2023-04-04	3.240	3.450	3.240	3.450	2.993	5,230
2023-04-03	3.240	3.240	3.150	3.240	2.811	1,047
2023-03-31	3.190	3.190	3.090	3.190	2.767	6,950
2023-03-30	3.100	3.100	3.050	3.100	2.689	2,501
2023-03-29	3.100	3.100	3.020	3.020	2.620	641
2023-03-28	3.050	3.080	3.020	3.080	2.672	142
2023-03-27	3.020	3.100	3.020	3.100	2.689	7,834
2023-03-24	3.190	3.190	2.960	3.080	2.672	1,175
2023-03-23	3.070	3.190	3.000	3.000	2.603	10,752
2023-03-22	3.110	3.110	3.040	3.050	2.646	9,007
2023-03-21	3.000	3.250	3.000	3.150	2.733	72,940
2023-03-20	2.930	2.940	2.870	2.940	2.551	504
2023-03-17	2.930	2.930	2.930	2.930	2.542	10
2023-03-16	2.980	2.980	2.850	2.850	2.472	14,420
2023-03-15	2.850	2.980	2.850	2.950	2.559	8,893

← NewerPage 15 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.