Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.930 | 3.950 | 3.840 | 3.950 | 3.886 | 13,039 |
| 2026-04-29 | 3.900 | 3.950 | 3.820 | 3.950 | 3.886 | 14,997 |
| 2026-04-28 | 3.900 | 3.900 | 3.820 | 3.900 | 3.837 | 3,427 |
| 2026-04-27 | 3.800 | 3.900 | 3.790 | 3.900 | 3.837 | 11,375 |
| 2026-04-24 | 3.930 | 3.930 | 3.780 | 3.900 | 3.837 | 1,614 |
| 2026-04-23 | 3.900 | 3.900 | 3.750 | 3.860 | 3.797 | 2,223 |
| 2026-04-22 | 3.900 | 3.950 | 3.750 | 3.930 | 3.866 | 7,493 |
| 2026-04-21 | 3.930 | 3.950 | 3.710 | 3.950 | 3.886 | 9,360 |
| 2026-04-20 | 3.710 | 3.900 | 3.710 | 3.900 | 3.837 | 4,793 |
| 2026-04-17 | 3.930 | 3.930 | 3.830 | 3.900 | 3.837 | 4,423 |
| 2026-04-16 | 3.660 | 3.910 | 3.660 | 3.910 | 3.846 | 8,972 |
| 2026-04-15 | 3.930 | 3.930 | 3.820 | 3.920 | 3.856 | 2,316 |
| 2026-04-14 | 3.900 | 3.940 | 3.760 | 3.930 | 3.866 | 4,103 |
| 2026-04-13 | 3.730 | 3.850 | 3.620 | 3.850 | 3.787 | 4,283 |
| 2026-04-10 | 3.660 | 3.720 | 3.640 | 3.720 | 3.660 | 8,965 |
| 2026-04-09 | 3.700 | 3.700 | 3.610 | 3.670 | 3.610 | 1,849 |
| 2026-04-08 | 3.620 | 3.710 | 3.620 | 3.640 | 3.581 | 10,529 |
| 2026-04-07 | 3.700 | 3.740 | 3.610 | 3.710 | 3.650 | 2,472 |
| 2026-04-02 | 3.840 | 3.840 | 3.460 | 3.700 | 3.640 | 38,225 |
| 2026-04-01 | 3.700 | 3.840 | 3.700 | 3.830 | 3.768 | 817 |
| 2026-03-31 | 3.820 | 3.830 | 3.820 | 3.830 | 3.768 | 362 |
| 2026-03-30 | 3.800 | 3.830 | 3.700 | 3.830 | 3.768 | 7,017 |
| 2026-03-27 | 3.840 | 3.840 | 3.720 | 3.720 | 3.660 | 1,543 |
| 2026-03-26 | 3.900 | 3.940 | 3.700 | 3.840 | 3.778 | 6,251 |
| 2026-03-25 | 3.860 | 3.900 | 3.800 | 3.900 | 3.837 | 1,187 |
| 2026-03-24 | 3.880 | 3.900 | 3.840 | 3.860 | 3.797 | 961 |
| 2026-03-23 | 3.980 | 3.980 | 3.700 | 3.880 | 3.817 | 1,418 |
| 2026-03-20 | 3.860 | 3.900 | 3.700 | 3.900 | 3.837 | 9,488 |
| 2026-03-19 | 3.890 | 3.890 | 3.760 | 3.870 | 3.807 | 286 |
| 2026-03-18 | 3.900 | 3.900 | 3.700 | 3.890 | 3.827 | 11,874 |
| 2026-03-17 | 3.800 | 3.900 | 3.710 | 3.900 | 3.837 | 11,925 |
| 2026-03-16 | 3.900 | 3.900 | 3.710 | 3.770 | 3.709 | 24,397 |
| 2026-03-13 | 3.820 | 3.900 | 3.730 | 3.730 | 3.669 | 5,555 |
| 2026-03-12 | 3.910 | 3.990 | 3.820 | 3.990 | 3.925 | 10,122 |
| 2026-03-11 | 3.880 | 3.980 | 3.870 | 3.980 | 3.915 | 2,559 |
| 2026-03-10 | 4.000 | 4.000 | 3.900 | 3.970 | 3.905 | 7,212 |
| 2026-03-09 | 3.900 | 3.900 | 3.740 | 3.890 | 3.827 | 8,655 |
| 2026-03-06 | 3.960 | 4.090 | 3.750 | 3.830 | 3.768 | 21,680 |
| 2026-03-05 | 3.960 | 3.960 | 3.890 | 3.960 | 3.896 | 601 |
| 2026-03-04 | 3.950 | 3.960 | 3.830 | 3.960 | 3.896 | 3,036 |
| 2026-03-03 | 3.900 | 4.000 | 3.870 | 3.960 | 3.896 | 7,814 |
| 2026-03-02 | 3.980 | 3.990 | 3.940 | 3.950 | 3.886 | 8,568 |
| 2026-02-27 | 4.050 | 4.050 | 3.940 | 4.050 | 3.984 | 22,873 |
| 2026-02-26 | 3.980 | 4.050 | 3.980 | 4.050 | 3.984 | 7,481 |
| 2026-02-25 | 3.980 | 4.070 | 3.980 | 3.980 | 3.915 | 29,980 |
| 2026-02-24 | 3.970 | 4.040 | 3.920 | 4.000 | 3.935 | 12,228 |
| 2026-02-23 | 4.030 | 4.040 | 3.900 | 4.040 | 3.974 | 14,414 |
| 2026-02-20 | 3.920 | 4.030 | 3.830 | 3.970 | 3.905 | 28,047 |
| 2026-02-19 | 4.000 | 4.030 | 3.910 | 4.030 | 3.965 | 13,007 |
| 2026-02-18 | 4.050 | 4.050 | 3.900 | 4.000 | 3.935 | 32,760 |
| 2026-02-17 | 4.140 | 4.170 | 4.000 | 4.070 | 4.004 | 22,308 |
| 2026-02-16 | 4.030 | 4.160 | 4.030 | 4.140 | 4.073 | 77,664 |
| 2026-02-13 | 3.940 | 4.020 | 3.820 | 4.020 | 3.955 | 20,809 |
| 2026-02-12 | 4.190 | 4.190 | 3.890 | 3.990 | 3.925 | 39,092 |
| 2026-02-11 | 4.160 | 4.220 | 4.090 | 4.170 | 4.102 | 26,839 |
| 2026-02-10 | 4.040 | 4.140 | 3.990 | 4.070 | 4.004 | 48,647 |
| 2026-02-09 | 3.890 | 4.180 | 3.890 | 3.980 | 3.915 | 88,483 |
| 2026-02-06 | 4.100 | 4.250 | 3.600 | 3.860 | 3.797 | 268,846 |
| 2026-02-05 | 4.900 | 4.900 | 4.210 | 4.250 | 4.181 | 170,997 |
| 2026-02-04 | 5.100 | 5.480 | 4.760 | 4.900 | 4.820 | 120,470 |
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.