Mex Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	2.460	2.460	2.460	2.460	2.134	12
2022-06-23	2.400	2.460	2.300	2.460	2.134	815
2022-06-22	2.400	2.400	2.390	2.400	2.082	278
2022-06-21	2.460	2.460	2.460	2.460	2.134	12
2022-06-20	2.460	2.460	2.460	2.460	2.134	12
2022-06-17	2.460	2.460	2.460	2.460	2.134	14
2022-06-15	2.460	2.460	2.460	2.460	2.134	2
2022-06-14	2.480	2.480	2.480	2.480	2.151	2
2022-06-13	2.500	2.500	2.300	2.480	2.151	86
2022-06-10	2.500	2.500	2.300	2.490	2.160	12,300
2022-06-09	2.500	2.500	2.500	2.500	2.169	10
2022-06-08	2.650	2.650	2.500	2.610	2.264	3,203
2022-06-07	2.440	2.440	2.440	2.440	2.117	2,840
2022-06-06	2.470	2.470	2.440	2.440	2.117	434
2022-06-03	2.490	2.490	2.490	2.490	2.160	202
2022-06-02	2.650	2.650	2.500	2.500	2.169	5,725
2022-06-01	2.650	2.650	2.440	2.500	2.169	3,866
2022-05-31	2.820	2.820	2.480	2.650	2.299	18,129
2022-05-30	2.600	2.820	2.600	2.700	2.342	25,229
2022-05-27	2.670	2.670	2.520	2.650	2.299	9,314
2022-05-26	2.670	2.670	2.500	2.600	2.256	6,348
2022-05-25	2.670	2.670	2.500	2.670	2.316	4,463
2022-05-24	2.670	2.670	2.530	2.670	2.316	2,104
2022-05-23	2.690	2.690	2.560	2.670	2.316	972
2022-05-20	2.690	2.690	2.690	2.690	2.334	10
2022-05-19	2.690	2.690	2.530	2.690	2.334	211
2022-05-18	2.690	2.690	2.690	2.690	2.334	10
2022-05-17	2.690	2.690	2.520	2.690	2.334	6,277
2022-05-16	2.490	2.690	2.470	2.690	2.334	2,241
2022-05-13	2.500	2.500	2.430	2.490	2.160	5,259
2022-05-12	2.430	2.550	2.430	2.550	2.212	961
2022-05-11	2.690	2.690	2.580	2.590	2.247	1,037
2022-05-10	2.650	2.700	2.590	2.690	2.334	8,702
2022-05-09	2.820	2.820	2.570	2.650	2.299	9,925
2022-05-06	2.840	2.840	2.700	2.820	2.446	1,402
2022-05-05	2.840	2.840	2.790	2.790	2.420	240
2022-05-04	2.840	2.840	2.700	2.700	2.342	310
2022-05-02	2.840	2.840	2.700	2.840	2.464	677
2022-04-29	2.700	2.840	2.640	2.840	2.464	13,387
2022-04-28	2.630	2.700	2.510	2.700	2.342	1,802
2022-04-27	2.650	2.800	2.500	2.670	2.316	1,111
2022-04-26	2.790	2.790	2.550	2.600	2.256	2,253
2022-04-25	2.510	2.750	2.510	2.750	2.386	6,285
2022-04-22	2.770	2.770	2.770	2.770	2.403	10
2022-04-21	2.790	2.790	2.540	2.700	2.342	1,041
2022-04-20	2.800	2.800	2.710	2.800	2.429	14,677
2022-04-19	2.810	2.810	2.710	2.810	2.438	3,230
2022-04-14	2.810	2.810	2.800	2.810	2.438	332
2022-04-13	2.840	2.840	2.840	2.840	2.464	8
2022-04-12	2.840	2.840	2.760	2.800	2.429	1,638
2022-04-11	2.770	2.840	2.540	2.840	2.464	11,441
2022-04-08	2.750	2.800	2.750	2.800	2.429	383
2022-04-07	2.840	2.840	2.700	2.750	2.386	4,648
2022-04-06	2.840	3.000	2.750	2.840	2.464	13,682
2022-04-05	2.590	2.840	2.590	2.840	2.464	14,471
2022-04-04	2.600	2.700	2.590	2.700	2.342	23,864
2022-04-01	2.550	2.610	2.350	2.610	2.264	8,294
2022-03-31	2.560	2.560	2.480	2.550	2.212	2,732
2022-03-30	2.450	2.560	2.230	2.560	2.221	19,312
2022-03-29	2.450	2.450	2.280	2.310	2.004	1,853

← NewerPage 19 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.