Mex Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.850	2.850	2.780	2.850	2.472	986
2023-03-13	2.880	2.880	2.760	2.870	2.490	12,804
2023-03-10	2.880	2.980	2.740	2.880	2.498	7,084
2023-03-09	2.990	2.990	2.800	2.900	2.516	9,126
2023-03-08	2.830	3.000	2.830	2.990	2.594	22,845
2023-03-07	2.450	2.830	2.430	2.800	2.429	17,938
2023-03-06	2.430	2.430	2.400	2.430	2.108	1,862
2023-03-03	2.450	2.450	2.400	2.430	2.108	3,622
2023-03-02	2.460	2.460	2.400	2.450	2.125	120
2023-03-01	2.410	2.440	2.390	2.440	2.117	5,415
2023-02-28	2.410	2.410	2.390	2.410	2.091	1,014
2023-02-27	2.410	2.410	2.300	2.390	2.073	265
2023-02-24	2.410	2.410	2.410	2.410	2.091	10
2023-02-23	2.410	2.410	2.320	2.320	2.013	1,977
2023-02-22	2.410	2.410	2.350	2.410	2.091	98
2023-02-21	2.360	2.410	2.300	2.410	2.091	1,464
2023-02-20	2.410	2.410	2.300	2.360	2.047	1,231
2023-02-17	2.400	2.400	2.290	2.400	2.082	11,212
2023-02-16	2.440	2.450	2.360	2.410	2.091	571
2023-02-15	2.290	2.450	2.290	2.450	2.125	1,267
2023-02-14	2.450	2.450	2.400	2.450	2.125	2,123
2023-02-13	2.300	2.450	2.300	2.380	2.065	10,887
2023-02-10	2.290	2.290	2.230	2.290	1.987	68
2023-02-09	2.290	2.290	2.290	2.290	1.987	12
2023-02-08	2.290	2.290	2.200	2.290	1.987	528
2023-02-07	2.290	2.290	2.290	2.290	1.987	18
2023-02-06	2.290	2.290	2.280	2.290	1.987	113
2023-02-03	2.290	2.290	2.260	2.290	1.987	40
2023-02-02	2.290	2.290	2.290	2.290	1.987	14
2023-02-01	2.300	2.300	2.220	2.290	1.987	2,313
2023-01-31	2.300	2.300	2.190	2.300	1.995	1,611
2023-01-30	2.250	2.400	2.220	2.400	2.082	19,518
2023-01-27	2.130	2.300	2.130	2.170	1.883	6,266
2023-01-26	2.420	2.420	2.220	2.300	1.995	2,625
2023-01-25	2.420	2.420	2.250	2.330	2.021	1,183
2023-01-24	2.420	2.420	2.340	2.350	2.039	5,030
2023-01-23	2.400	2.420	2.400	2.420	2.099	510
2023-01-20	2.470	2.470	2.340	2.430	2.108	12,137
2023-01-19	2.480	2.480	2.480	2.480	2.151	10
2023-01-18	2.480	2.480	2.480	2.480	2.151	10
2023-01-17	2.350	2.490	2.310	2.350	2.039	36,989
2023-01-16	2.350	2.350	2.220	2.250	1.952	18,592
2023-01-13	2.600	2.600	2.330	2.330	2.021	6,424
2023-01-12	2.640	2.640	2.400	2.400	2.082	20
2023-01-11	2.580	2.580	2.380	2.550	2.212	6,359
2023-01-10	2.580	2.580	2.400	2.580	2.238	1,103
2023-01-09	2.380	2.600	2.380	2.500	2.169	9,568
2023-01-05	2.550	2.680	2.390	2.600	2.256	4,799
2023-01-04	2.480	2.690	2.240	2.540	2.204	21,200
2023-01-03	2.380	2.480	2.210	2.480	2.151	10,739
2023-01-02	2.230	2.450	2.170	2.440	2.117	5,858
2022-12-30	2.240	2.240	2.180	2.180	1.891	102
2022-12-29	2.240	2.240	2.200	2.240	1.943	6,953
2022-12-28	2.160	2.270	2.120	2.260	1.961	8,629
2022-12-27	2.180	2.180	2.100	2.100	1.822	10,735
2022-12-23	2.190	2.190	2.050	2.180	1.891	2,592
2022-12-22	2.090	2.100	2.090	2.100	1.822	737
2022-12-21	2.090	2.090	2.070	2.070	1.796	44
2022-12-20	2.210	2.210	2.030	2.090	1.813	2,022
2022-12-19	2.240	2.240	2.060	2.100	1.822	4,330

← NewerPage 16 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.