Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.400 | 5.920 | 5.200 | 5.760 | 5.666 | 153,408 |
| 2026-02-02 | 4.480 | 5.400 | 4.450 | 5.400 | 5.312 | 167,206 |
| 2026-01-30 | 4.300 | 4.500 | 4.300 | 4.450 | 4.378 | 83,447 |
| 2026-01-29 | 4.150 | 4.300 | 4.070 | 4.300 | 4.230 | 33,264 |
| 2026-01-28 | 4.150 | 4.160 | 4.000 | 4.140 | 4.073 | 29,953 |
| 2026-01-27 | 4.160 | 4.160 | 4.100 | 4.140 | 4.073 | 22,710 |
| 2026-01-26 | 4.050 | 4.150 | 3.980 | 4.150 | 4.083 | 2,092 |
| 2026-01-23 | 4.050 | 4.050 | 4.050 | 4.050 | 3.984 | 263 |
| 2026-01-22 | 4.000 | 4.050 | 3.960 | 3.960 | 3.896 | 10,102 |
| 2026-01-21 | 3.960 | 4.050 | 3.960 | 4.000 | 3.935 | 513 |
| 2026-01-20 | 4.000 | 4.050 | 3.960 | 4.000 | 3.935 | 7,948 |
| 2026-01-19 | 4.000 | 4.000 | 3.970 | 4.000 | 3.935 | 4,779 |
| 2026-01-16 | 3.980 | 4.050 | 3.940 | 4.050 | 3.984 | 9,538 |
| 2026-01-15 | 4.160 | 4.160 | 3.950 | 3.980 | 3.915 | 9,729 |
| 2026-01-14 | 4.050 | 4.050 | 4.010 | 4.030 | 3.965 | 6,419 |
| 2026-01-13 | 4.100 | 4.100 | 3.950 | 4.050 | 3.984 | 18,742 |
| 2026-01-12 | 4.060 | 4.080 | 3.910 | 4.050 | 3.984 | 10,098 |
| 2026-01-09 | 4.080 | 4.080 | 3.980 | 4.060 | 3.994 | 13,679 |
| 2026-01-08 | 4.170 | 4.180 | 4.000 | 4.080 | 4.014 | 21,434 |
| 2026-01-07 | 4.030 | 4.150 | 3.980 | 4.140 | 4.073 | 20,327 |
| 2026-01-05 | 3.990 | 4.030 | 3.990 | 4.030 | 3.965 | 26,365 |
| 2026-01-02 | 4.030 | 4.030 | 3.890 | 3.890 | 3.827 | 30,312 |
| 2025-12-30 | 3.820 | 3.900 | 3.780 | 3.870 | 3.807 | 24,554 |
| 2025-12-29 | 3.720 | 3.820 | 3.700 | 3.820 | 3.758 | 10,400 |
| 2025-12-23 | 3.650 | 3.720 | 3.570 | 3.720 | 3.660 | 11,494 |
| 2025-12-22 | 3.410 | 3.670 | 3.410 | 3.630 | 3.571 | 38,944 |
| 2025-12-19 | 3.630 | 3.650 | 3.410 | 3.410 | 3.355 | 9,249 |
| 2025-12-18 | 3.520 | 3.630 | 3.410 | 3.530 | 3.473 | 3,841 |
| 2025-12-17 | 3.550 | 3.550 | 3.410 | 3.520 | 3.463 | 133 |
| 2025-12-16 | 3.530 | 3.530 | 3.530 | 3.530 | 3.473 | 7 |
| 2025-12-15 | 3.500 | 3.530 | 3.470 | 3.530 | 3.473 | 2,429 |
| 2025-12-12 | 3.400 | 3.510 | 3.400 | 3.500 | 3.443 | 7 |
| 2025-12-11 | 3.510 | 3.510 | 3.430 | 3.510 | 3.453 | 3,204 |
| 2025-12-10 | 3.500 | 3.510 | 3.400 | 3.500 | 3.443 | 406 |
| 2025-12-09 | 3.510 | 3.510 | 3.400 | 3.500 | 3.443 | 5,506 |
| 2025-12-08 | 3.410 | 3.510 | 3.410 | 3.510 | 3.453 | 12 |
| 2025-12-05 | 3.630 | 3.630 | 3.410 | 3.410 | 3.355 | 2,629 |
| 2025-12-04 | 3.630 | 3.630 | 3.400 | 3.630 | 3.571 | 2,269 |
| 2025-12-03 | 3.630 | 3.630 | 3.510 | 3.630 | 3.571 | 3,565 |
| 2025-12-02 | 3.650 | 3.650 | 3.510 | 3.640 | 3.581 | 16,506 |
| 2025-12-01 | 3.600 | 3.600 | 3.590 | 3.600 | 3.542 | 1,853 |
| 2025-11-28 | 3.580 | 3.600 | 3.460 | 3.600 | 3.542 | 23,127 |
| 2025-11-27 | 3.650 | 3.650 | 3.300 | 3.580 | 3.522 | 43,501 |
| 2025-11-26 | 3.590 | 3.630 | 3.410 | 3.630 | 3.571 | 8,955 |
| 2025-11-25 | 3.450 | 3.630 | 3.450 | 3.590 | 3.532 | 7,353 |
| 2025-11-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.394 | 7 |
| 2025-11-21 | 3.500 | 3.500 | 3.370 | 3.450 | 3.394 | 388 |
| 2025-11-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.443 | 5 |
| 2025-11-19 | 3.300 | 3.500 | 3.300 | 3.500 | 3.443 | 3,008 |
| 2025-11-18 | 3.500 | 3.500 | 3.400 | 3.400 | 3.345 | 3,534 |
| 2025-11-17 | 3.550 | 3.550 | 3.430 | 3.520 | 3.463 | 723 |
| 2025-11-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.473 | 4 |
| 2025-11-13 | 3.550 | 3.550 | 3.550 | 3.550 | 3.492 | 2 |
| 2025-11-12 | 3.570 | 3.570 | 3.490 | 3.520 | 3.463 | 69 |
| 2025-11-10 | 3.570 | 3.570 | 3.420 | 3.530 | 3.473 | 139 |
| 2025-11-07 | 3.570 | 3.570 | 3.570 | 3.570 | 3.512 | 10 |
| 2025-11-06 | 3.570 | 3.570 | 3.500 | 3.500 | 3.443 | 335 |
| 2025-11-05 | 3.530 | 3.530 | 3.530 | 3.530 | 3.473 | 62 |
| 2025-11-04 | 3.570 | 3.570 | 3.530 | 3.530 | 3.473 | 28 |
| 2025-11-03 | 3.550 | 3.550 | 3.500 | 3.530 | 3.473 | 417 |
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.