Mex Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	2.350	2.350	2.300	2.300	1.995	2,048
2021-12-29	2.350	2.350	2.330	2.330	2.021	60
2021-12-28	2.310	2.360	2.260	2.300	1.995	20,127
2021-12-27	2.310	2.310	2.290	2.290	1.987	452
2021-12-23	2.250	2.390	2.250	2.310	2.004	4,307
2021-12-22	2.400	2.400	2.220	2.330	2.021	4,901
2021-12-21	2.300	2.400	2.220	2.400	2.082	954
2021-12-20	2.350	2.350	2.320	2.320	2.013	5,100
2021-12-17	2.390	2.410	2.380	2.410	2.091	8,072
2021-12-16	2.280	2.370	2.280	2.370	2.056	14,376
2021-12-15	2.390	2.390	2.300	2.390	2.073	3,010
2021-12-14	2.220	2.390	2.220	2.390	2.073	1,238
2021-12-13	2.400	2.400	2.350	2.350	2.039	71,698
2021-12-10	2.410	2.410	2.410	2.410	2.091	2
2021-12-09	2.400	2.400	2.320	2.320	2.013	1,468
2021-12-08	2.340	2.340	2.300	2.300	1.995	7,576
2021-12-07	2.550	2.550	2.310	2.310	2.004	1,636
2021-12-06	2.300	2.350	2.300	2.350	2.039	1,599
2021-12-03	2.300	2.310	2.300	2.300	1.995	3,947
2021-12-02	2.380	2.380	2.300	2.300	1.995	19,366
2021-12-01	2.300	2.380	2.300	2.380	2.065	4,152
2021-11-30	2.300	2.440	2.300	2.380	2.065	10,755
2021-11-29	2.700	2.710	2.200	2.330	2.021	102,841
2021-11-26	2.390	2.880	2.320	2.740	2.377	112,763
2021-11-25	2.250	2.250	2.250	2.250	1.952	14,100
2021-11-24	2.210	2.290	2.210	2.250	1.952	13,618
2021-11-23	2.300	2.300	2.210	2.210	1.917	2,552
2021-11-22	2.260	2.260	2.230	2.230	1.935	252
2021-11-19	2.260	2.260	2.200	2.200	1.909	22,720
2021-11-18	2.220	2.290	2.220	2.220	1.926	6,962
2021-11-17	2.280	2.280	2.220	2.250	1.952	21,636
2021-11-16	2.220	2.250	2.220	2.250	1.952	26,198
2021-11-15	2.350	2.350	2.220	2.220	1.926	532
2021-11-12	2.270	2.270	2.270	2.270	1.969	2
2021-11-10	2.260	2.260	2.260	2.260	1.961	50
2021-11-09	2.300	2.390	2.230	2.250	1.952	15,889
2021-11-08	2.220	2.340	2.200	2.340	2.030	20,174
2021-11-05	2.240	2.240	2.240	2.240	1.943	3,130
2021-11-04	2.280	2.280	2.240	2.240	1.943	132
2021-11-03	2.240	2.280	2.240	2.280	1.978	15,304
2021-11-02	2.200	2.200	2.200	2.200	1.909	10
2021-10-29	2.280	2.280	2.280	2.280	1.978	10
2021-10-28	2.280	2.280	2.280	2.280	1.978	10
2021-10-27	2.250	2.280	2.250	2.280	1.978	236
2021-10-26	2.280	2.280	2.240	2.240	1.943	141
2021-10-25	2.250	2.250	2.220	2.250	1.952	5,112
2021-10-22	2.060	2.250	2.060	2.200	1.909	11,456
2021-10-21	2.350	2.350	2.280	2.280	1.978	3
2021-10-20	2.160	2.170	2.160	2.170	1.883	2,753
2021-10-18	2.220	2.220	2.220	2.220	1.926	1,665
2021-10-15	2.260	2.260	2.250	2.260	1.961	5,414
2021-10-14	2.280	2.280	2.210	2.260	1.961	1,704

← NewerPage 21 of 21 · 1,252 trading days

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.