Mex Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	2.500	2.500	2.310	2.360	2.047	9,834
2022-03-25	2.500	2.500	2.420	2.420	2.099	755
2022-03-24	2.490	2.520	2.340	2.480	2.151	8,792
2022-03-23	2.440	2.490	2.440	2.490	2.160	1,326
2022-03-22	2.530	2.530	2.500	2.500	2.169	144
2022-03-21	2.530	2.530	2.500	2.530	2.195	1,900
2022-03-18	2.500	2.590	2.490	2.490	2.160	452
2022-03-17	2.210	2.520	2.180	2.500	2.169	22,356
2022-03-16	2.230	2.230	2.230	2.230	1.935	10
2022-03-15	2.230	2.230	2.120	2.210	1.917	1,431
2022-03-14	2.180	2.200	2.170	2.170	1.883	5,652
2022-03-11	2.180	2.180	2.180	2.180	1.891	5
2022-03-10	2.180	2.180	2.100	2.180	1.891	1,685
2022-03-09	2.180	2.180	2.180	2.180	1.891	10
2022-03-08	2.180	2.180	2.100	2.180	1.891	54
2022-03-07	2.200	2.200	2.020	2.190	1.900	5,080
2022-03-04	2.230	2.230	2.230	2.230	1.935	10
2022-03-03	2.120	2.350	2.120	2.240	1.943	4,451
2022-03-02	2.250	2.450	2.100	2.450	2.125	7,470
2022-03-01	2.150	2.360	2.150	2.360	2.047	420
2022-02-28	2.370	2.370	2.220	2.250	1.952	6,423
2022-02-25	2.380	2.380	2.380	2.380	2.065	1
2022-02-24	2.590	2.590	2.140	2.300	1.995	4,913
2022-02-23	2.360	2.600	2.300	2.590	2.247	36,360
2022-02-22	2.420	2.420	2.420	2.420	2.099	12
2022-02-21	2.420	2.420	2.300	2.320	2.013	4,006
2022-02-18	2.420	2.420	2.320	2.320	2.013	49
2022-02-17	2.420	2.420	2.330	2.330	2.021	562
2022-02-16	2.420	2.420	2.380	2.420	2.099	922
2022-02-15	2.420	2.420	2.300	2.420	2.099	10,316
2022-02-14	2.220	2.420	2.200	2.270	1.969	1,277
2022-02-11	2.350	2.430	2.300	2.400	2.082	5,106
2022-02-10	2.280	2.430	2.190	2.430	2.108	17,010
2022-02-09	2.330	2.330	2.280	2.320	2.013	1,003
2022-02-08	2.340	2.340	2.210	2.280	1.978	3,627
2022-02-07	2.350	2.350	2.210	2.340	2.030	206
2022-02-04	2.200	2.350	2.200	2.350	2.039	202
2022-02-03	2.080	2.360	2.080	2.360	2.047	4,062
2022-02-02	2.240	2.380	2.190	2.380	2.065	7,521
2022-02-01	2.240	2.240	2.090	2.240	1.943	6,046
2022-01-31	2.180	2.180	2.180	2.180	1.891	2
2022-01-28	2.230	2.240	2.090	2.230	1.935	1,654
2022-01-27	2.130	2.230	2.130	2.230	1.935	6,272
2022-01-26	1.850	2.120	1.850	2.110	1.831	17,651
2022-01-25	1.845	1.845	1.845	1.845	1.601	655
2022-01-24	2.170	2.170	1.670	1.800	1.562	28,491
2022-01-21	2.130	2.130	1.950	2.040	1.770	6,236
2022-01-20	2.060	2.200	2.020	2.190	1.900	8,994
2022-01-19	2.250	2.250	2.150	2.210	1.917	1,855
2022-01-18	2.270	2.270	2.070	2.260	1.961	10,090
2022-01-17	2.210	2.280	2.200	2.280	1.978	25,920
2022-01-14	2.380	2.380	2.200	2.280	1.978	12,709
2022-01-13	2.420	2.420	2.300	2.390	2.073	43,911
2022-01-12	2.300	2.420	2.300	2.390	2.073	77
2022-01-11	2.420	2.420	2.300	2.350	2.039	5,364
2022-01-10	2.420	2.420	2.420	2.420	2.099	10
2022-01-07	2.420	2.420	2.340	2.400	2.082	1,912
2022-01-05	2.420	2.420	2.420	2.420	2.099	1
2022-01-04	2.420	2.420	2.420	2.420	2.099	2
2022-01-03	2.500	2.500	2.340	2.440	2.117	737

← NewerPage 20 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.