Mex Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.360	2.360	2.030	2.030	1.761	7,518
2022-12-15	2.280	2.380	2.230	2.380	2.065	7,577
2022-12-14	2.280	2.280	2.190	2.190	1.900	212
2022-12-13	2.260	2.260	2.200	2.260	1.961	2,046
2022-12-12	2.080	2.260	2.080	2.260	1.961	15,001
2022-12-09	2.080	2.080	2.080	2.080	1.804	10
2022-12-08	2.160	2.160	2.030	2.080	1.804	6,425
2022-12-07	2.240	2.240	2.060	2.130	1.848	1,093
2022-12-06	2.150	2.150	2.080	2.080	1.804	210
2022-12-05	2.150	2.150	2.080	2.150	1.865	1,503
2022-12-02	2.260	2.260	2.090	2.120	1.839	6,565
2022-12-01	2.300	2.300	2.060	2.060	1.787	2,005
2022-11-30	2.150	2.320	2.080	2.320	2.013	7,168
2022-11-29	2.320	2.320	2.150	2.320	2.013	817
2022-11-28	2.290	2.340	2.160	2.340	2.030	6,619
2022-11-25	1.900	2.360	1.860	2.200	1.909	37,508
2022-11-24	1.935	1.935	1.935	1.935	1.679	10
2022-11-23	1.975	1.975	1.820	1.955	1.696	695
2022-11-22	1.890	1.975	1.825	1.975	1.713	24
2022-11-21	1.880	1.880	1.820	1.855	1.609	71
2022-11-18	1.890	1.890	1.805	1.805	1.566	466
2022-11-17	1.890	1.890	1.800	1.875	1.627	38
2022-11-16	1.890	1.890	1.890	1.890	1.640	12
2022-11-15	1.995	1.995	1.890	1.895	1.644	780
2022-11-14	1.900	2.050	1.805	1.810	1.570	6,339
2022-11-10	1.990	1.990	1.800	1.800	1.562	12,814
2022-11-09	2.020	2.030	1.945	1.990	1.726	1,824
2022-11-08	2.110	2.110	1.930	2.030	1.761	6,148
2022-11-07	1.980	2.130	1.890	2.110	1.831	4,447
2022-11-04	1.915	1.915	1.830	1.915	1.661	10,511
2022-11-03	1.915	1.915	1.830	1.915	1.661	5,099
2022-11-02	1.745	1.915	1.745	1.915	1.661	2,456
2022-10-31	1.925	1.925	1.840	1.925	1.670	5,684
2022-10-28	2.170	2.170	1.850	1.935	1.679	1,509
2022-10-27	2.030	2.030	1.855	1.945	1.687	1,062
2022-10-26	1.945	2.070	1.945	2.030	1.761	470
2022-10-25	1.900	2.000	1.850	1.940	1.683	17,446
2022-10-24	1.900	1.900	1.850	1.850	1.605	66
2022-10-21	1.800	1.800	1.790	1.790	1.553	892
2022-10-20	1.880	1.890	1.835	1.835	1.592	232
2022-10-19	1.770	1.860	1.740	1.740	1.510	11,801
2022-10-18	1.725	1.800	1.725	1.800	1.562	6,565
2022-10-14	1.850	1.850	1.850	1.850	1.605	12
2022-10-13	1.790	1.860	1.790	1.795	1.557	304
2022-10-12	1.875	1.875	1.740	1.790	1.553	1,376
2022-10-11	1.890	1.890	1.755	1.890	1.640	5,314
2022-10-10	1.895	1.895	1.800	1.800	1.562	701
2022-10-07	1.895	1.895	1.850	1.850	1.605	110
2022-10-06	1.895	1.895	1.895	1.895	1.644	37
2022-10-05	1.900	1.900	1.850	1.850	1.605	4,010
2022-10-04	1.905	1.905	1.855	1.905	1.653	4,612
2022-10-03	1.905	1.905	1.905	1.905	1.653	10
2022-09-30	1.905	1.905	1.905	1.905	1.653	18
2022-09-29	1.910	1.910	1.800	1.905	1.653	695
2022-09-28	1.840	1.920	1.800	1.920	1.666	410
2022-09-27	1.935	1.935	1.935	1.935	1.679	2
2022-09-26	1.960	1.960	1.800	1.800	1.562	3,072
2022-09-23	2.030	2.030	1.830	1.930	1.674	3,628
2022-09-22	2.070	2.070	1.865	1.950	1.692	5,060
2022-09-21	2.040	2.080	2.000	2.080	1.804	23

← NewerPage 17 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.