Mex Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	1.860	2.100	1.860	2.040	1.770	4,255
2022-09-19	2.340	2.340	2.100	2.100	1.822	9,327
2022-09-16	2.340	2.340	2.220	2.340	2.030	5,008
2022-09-15	2.320	2.340	2.140	2.340	2.030	5,463
2022-09-14	2.340	2.340	2.220	2.320	2.013	5,984
2022-09-13	2.340	2.340	2.200	2.330	2.021	1,988
2022-09-12	2.340	2.340	2.180	2.340	2.030	4,632
2022-09-09	2.340	2.340	2.340	2.340	2.030	12
2022-09-08	2.350	2.350	2.220	2.340	2.030	4,603
2022-09-07	2.260	2.350	2.220	2.350	2.039	2,034
2022-09-06	2.340	2.340	2.340	2.340	2.030	10
2022-09-05	2.340	2.340	2.300	2.300	1.995	50
2022-09-02	2.350	2.350	2.260	2.330	2.021	2,761
2022-09-01	2.350	2.350	2.350	2.350	2.039	7
2022-08-31	2.350	2.350	2.350	2.350	2.039	5
2022-08-30	2.350	2.350	2.350	2.350	2.039	10
2022-08-29	2.250	2.400	2.230	2.400	2.082	4,031
2022-08-26	2.260	2.260	2.260	2.260	1.961	12
2022-08-25	2.280	2.280	2.270	2.270	1.969	212
2022-08-24	2.290	2.290	2.290	2.290	1.987	12
2022-08-23	2.300	2.300	2.300	2.300	1.995	12
2022-08-22	2.300	2.300	2.300	2.300	1.995	10
2022-08-19	2.340	2.340	2.160	2.160	1.874	966
2022-08-18	2.360	2.360	2.300	2.300	1.995	162
2022-08-17	2.400	2.400	2.240	2.240	1.943	971
2022-08-16	2.400	2.400	2.280	2.400	2.082	1,242
2022-08-12	2.450	2.450	2.290	2.450	2.125	9
2022-08-11	2.450	2.450	2.450	2.450	2.125	5
2022-08-10	2.450	2.450	2.450	2.450	2.125	12
2022-08-09	2.340	2.450	2.340	2.450	2.125	413
2022-08-08	2.130	2.340	2.130	2.340	2.030	99
2022-08-05	2.110	2.250	2.110	2.250	1.952	23
2022-08-04	2.110	2.320	2.110	2.320	2.013	408
2022-08-03	2.210	2.340	2.160	2.340	2.030	6,984
2022-08-02	2.350	2.350	2.350	2.350	2.039	2
2022-07-29	2.200	2.350	2.150	2.350	2.039	9,439
2022-07-28	2.350	2.350	2.270	2.270	1.969	142
2022-07-27	2.450	2.450	2.450	2.450	2.125	2
2022-07-26	2.450	2.450	2.450	2.450	2.125	10
2022-07-25	2.450	2.450	2.450	2.450	2.125	12
2022-07-22	2.460	2.460	2.460	2.460	2.134	10
2022-07-21	2.460	2.460	2.460	2.460	2.134	5
2022-07-20	2.460	2.460	2.460	2.460	2.134	1
2022-07-19	2.460	2.460	2.460	2.460	2.134	10
2022-07-18	2.460	2.460	2.460	2.460	2.134	12
2022-07-15	2.460	2.460	2.460	2.460	2.134	10
2022-07-14	2.460	2.460	2.290	2.460	2.134	3,012
2022-07-13	2.460	2.460	2.460	2.460	2.134	10
2022-07-12	2.460	2.460	2.460	2.460	2.134	10
2022-07-11	2.460	2.460	2.290	2.460	2.134	448
2022-07-08	2.460	2.460	2.460	2.460	2.134	12
2022-07-07	2.460	2.460	2.300	2.460	2.134	6,142
2022-07-06	2.460	2.460	2.460	2.460	2.134	10
2022-07-05	2.460	2.460	2.460	2.460	2.134	1
2022-07-04	2.460	2.460	2.460	2.460	2.134	10
2022-07-01	2.460	2.460	2.460	2.460	2.134	2
2022-06-30	2.460	2.460	2.460	2.460	2.134	2
2022-06-29	2.460	2.460	2.300	2.300	1.995	201
2022-06-28	2.460	2.460	2.460	2.460	2.134	2
2022-06-27	2.460	2.460	2.460	2.460	2.134	2

← NewerPage 18 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.