Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.470 | 3.570 | 3.470 | 3.570 | 3.570 | 1,149 |
| 2026-07-24 | 3.580 | 3.580 | 3.470 | 3.560 | 3.560 | 2,326 |
| 2026-07-23 | 3.560 | 3.580 | 3.490 | 3.580 | 3.580 | 266 |
| 2026-07-22 | 3.570 | 3.570 | 3.500 | 3.560 | 3.560 | 614 |
| 2026-07-21 | 3.570 | 3.570 | 3.490 | 3.560 | 3.560 | 1,507 |
| 2026-07-20 | 3.580 | 3.580 | 3.490 | 3.580 | 3.580 | 4,231 |
| 2026-07-17 | 3.640 | 3.640 | 3.490 | 3.560 | 3.560 | 5,247 |
| 2026-07-16 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 5 |
| 2026-07-15 | 3.600 | 3.660 | 3.550 | 3.660 | 3.660 | 4,105 |
| 2026-07-14 | 3.620 | 3.800 | 3.590 | 3.600 | 3.600 | 13,634 |
| 2026-07-13 | 3.540 | 3.630 | 3.510 | 3.630 | 3.630 | 2,357 |
| 2026-07-10 | 3.670 | 3.680 | 3.540 | 3.670 | 3.670 | 1,311 |
| 2026-07-09 | 3.300 | 3.690 | 3.300 | 3.680 | 3.680 | 2,600 |
| 2026-07-08 | 3.700 | 3.700 | 3.630 | 3.690 | 3.630 | 111 |
| 2026-07-07 | 3.720 | 3.720 | 3.630 | 3.700 | 3.640 | 1,042 |
| 2026-07-06 | 3.720 | 3.720 | 3.710 | 3.710 | 3.650 | 800 |
| 2026-07-03 | 3.730 | 3.730 | 3.620 | 3.730 | 3.669 | 2,613 |
| 2026-07-02 | 3.720 | 3.720 | 3.660 | 3.700 | 3.640 | 358 |
| 2026-07-01 | 3.720 | 3.720 | 3.700 | 3.700 | 3.640 | 14 |
| 2026-06-30 | 3.700 | 3.740 | 3.700 | 3.720 | 3.660 | 12,379 |
| 2026-06-29 | 3.690 | 3.700 | 3.650 | 3.700 | 3.640 | 361 |
| 2026-06-26 | 3.690 | 3.710 | 3.620 | 3.690 | 3.630 | 5,415 |
| 2026-06-25 | 3.690 | 3.690 | 3.610 | 3.690 | 3.630 | 51 |
| 2026-06-24 | 3.700 | 3.700 | 3.610 | 3.690 | 3.630 | 220 |
| 2026-06-23 | 3.710 | 3.710 | 3.610 | 3.700 | 3.640 | 2,448 |
| 2026-06-22 | 3.710 | 3.710 | 3.630 | 3.710 | 3.650 | 9,850 |
| 2026-06-19 | 3.650 | 3.720 | 3.650 | 3.710 | 3.650 | 2,121 |
| 2026-06-18 | 3.650 | 3.710 | 3.640 | 3.710 | 3.650 | 1,683 |
| 2026-06-17 | 3.720 | 3.720 | 3.720 | 3.720 | 3.660 | 12 |
| 2026-06-16 | 3.730 | 3.730 | 3.640 | 3.720 | 3.660 | 1,650 |
| 2026-06-15 | 3.600 | 3.750 | 3.600 | 3.730 | 3.669 | 7,484 |
| 2026-06-12 | 3.730 | 3.730 | 3.670 | 3.670 | 3.610 | 916 |
| 2026-06-11 | 3.740 | 3.740 | 3.630 | 3.640 | 3.581 | 3,605 |
| 2026-06-10 | 3.700 | 3.750 | 3.660 | 3.750 | 3.689 | 3,517 |
| 2026-06-09 | 3.760 | 3.760 | 3.660 | 3.760 | 3.699 | 8,146 |
| 2026-06-08 | 3.750 | 3.760 | 3.660 | 3.760 | 3.699 | 3,164 |
| 2026-06-05 | 3.720 | 3.750 | 3.680 | 3.750 | 3.689 | 7,124 |
| 2026-06-03 | 3.680 | 3.720 | 3.680 | 3.690 | 3.630 | 137 |
| 2026-06-02 | 3.620 | 3.770 | 3.520 | 3.770 | 3.709 | 14,110 |
| 2026-06-01 | 3.740 | 3.740 | 3.620 | 3.690 | 3.630 | 5,255 |
| 2026-05-29 | 3.620 | 3.780 | 3.500 | 3.780 | 3.719 | 18,481 |
| 2026-05-28 | 3.640 | 3.640 | 3.460 | 3.640 | 3.581 | 13,136 |
| 2026-05-27 | 3.600 | 3.680 | 3.500 | 3.640 | 3.581 | 18,963 |
| 2026-05-26 | 3.620 | 3.680 | 3.540 | 3.620 | 3.561 | 2,682 |
| 2026-05-25 | 3.710 | 3.710 | 3.470 | 3.510 | 3.453 | 30,147 |
| 2026-05-22 | 3.700 | 3.750 | 3.520 | 3.720 | 3.660 | 10,190 |
| 2026-05-21 | 3.790 | 3.790 | 3.570 | 3.670 | 3.610 | 898 |
| 2026-05-20 | 3.730 | 3.790 | 3.600 | 3.790 | 3.728 | 409 |
| 2026-05-19 | 3.800 | 3.800 | 3.570 | 3.780 | 3.719 | 1,431 |
| 2026-05-18 | 3.520 | 3.750 | 3.520 | 3.750 | 3.689 | 1,704 |
| 2026-05-15 | 3.610 | 3.800 | 3.610 | 3.800 | 3.738 | 4,038 |
| 2026-05-14 | 3.850 | 3.850 | 3.540 | 3.800 | 3.738 | 19,627 |
| 2026-05-13 | 3.850 | 3.850 | 3.730 | 3.850 | 3.787 | 462 |
| 2026-05-12 | 3.890 | 3.890 | 3.730 | 3.850 | 3.787 | 3,861 |
| 2026-05-11 | 3.890 | 3.890 | 3.800 | 3.800 | 3.738 | 4,249 |
| 2026-05-08 | 3.910 | 3.910 | 3.860 | 3.890 | 3.827 | 625 |
| 2026-05-07 | 3.910 | 3.910 | 3.830 | 3.910 | 3.846 | 209 |
| 2026-05-06 | 3.930 | 3.930 | 3.820 | 3.910 | 3.846 | 902 |
| 2026-05-05 | 3.930 | 3.930 | 3.800 | 3.930 | 3.866 | 2,008 |
| 2026-05-04 | 3.950 | 3.950 | 3.840 | 3.920 | 3.856 | 6,904 |
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.