Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.400 | 3.590 | 3.400 | 3.590 | 3.532 | 3,623 |
| 2025-10-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.345 | 294 |
| 2025-10-29 | 3.590 | 3.590 | 3.380 | 3.380 | 3.325 | 3,758 |
| 2025-10-28 | 3.590 | 3.590 | 3.380 | 3.450 | 3.394 | 20,281 |
| 2025-10-27 | 3.590 | 3.590 | 3.590 | 3.590 | 3.532 | 2 |
| 2025-10-24 | 3.510 | 3.510 | 3.430 | 3.500 | 3.443 | 2,919 |
| 2025-10-23 | 3.600 | 3.600 | 3.510 | 3.510 | 3.453 | 30 |
| 2025-10-22 | 3.600 | 3.600 | 3.410 | 3.510 | 3.453 | 88 |
| 2025-10-21 | 3.600 | 3.600 | 3.500 | 3.520 | 3.463 | 591 |
| 2025-10-20 | 3.600 | 3.600 | 3.500 | 3.600 | 3.542 | 207 |
| 2025-10-17 | 3.620 | 3.620 | 3.400 | 3.400 | 3.345 | 1,181 |
| 2025-10-16 | 3.620 | 3.620 | 3.500 | 3.620 | 3.561 | 78 |
| 2025-10-15 | 3.630 | 3.630 | 3.630 | 3.630 | 3.571 | 2 |
| 2025-10-14 | 3.630 | 3.630 | 3.500 | 3.500 | 3.443 | 1,124 |
| 2025-10-13 | 3.630 | 3.630 | 3.400 | 3.520 | 3.463 | 96 |
| 2025-10-10 | 3.630 | 3.630 | 3.400 | 3.630 | 3.571 | 9 |
| 2025-10-09 | 3.500 | 3.630 | 3.500 | 3.510 | 3.453 | 19 |
| 2025-10-08 | 3.460 | 3.500 | 3.460 | 3.500 | 3.443 | 3,548 |
| 2025-10-07 | 3.500 | 3.500 | 3.490 | 3.500 | 3.443 | 2,769 |
| 2025-10-06 | 3.360 | 3.490 | 3.360 | 3.490 | 3.433 | 13,964 |
| 2025-10-03 | 3.500 | 3.500 | 3.280 | 3.360 | 3.305 | 13,772 |
| 2025-10-02 | 3.560 | 3.630 | 3.300 | 3.480 | 3.423 | 10,305 |
| 2025-10-01 | 3.610 | 3.680 | 3.600 | 3.600 | 3.542 | 2,348 |
| 2025-09-30 | 3.780 | 3.830 | 3.690 | 3.690 | 3.630 | 5,328 |
| 2025-09-29 | 3.680 | 3.780 | 3.510 | 3.780 | 3.719 | 9,615 |
| 2025-09-26 | 3.530 | 3.620 | 3.370 | 3.620 | 3.561 | 5,063 |
| 2025-09-25 | 3.300 | 3.520 | 3.300 | 3.430 | 3.374 | 13,047 |
| 2025-09-24 | 3.440 | 3.440 | 3.370 | 3.440 | 3.384 | 7 |
| 2025-09-23 | 3.400 | 3.440 | 3.400 | 3.440 | 3.384 | 14 |
| 2025-09-22 | 3.440 | 3.440 | 3.280 | 3.400 | 3.345 | 304 |
| 2025-09-19 | 3.400 | 3.440 | 3.300 | 3.370 | 3.315 | 23 |
| 2025-09-18 | 3.400 | 3.400 | 3.370 | 3.400 | 3.345 | 104 |
| 2025-09-17 | 3.370 | 3.370 | 3.280 | 3.370 | 3.315 | 137 |
| 2025-09-16 | 3.370 | 3.370 | 3.370 | 3.370 | 3.315 | 71 |
| 2025-09-15 | 3.330 | 3.490 | 3.300 | 3.370 | 3.315 | 6,433 |
| 2025-09-12 | 3.410 | 3.510 | 3.380 | 3.490 | 3.433 | 586 |
| 2025-09-11 | 3.410 | 3.410 | 3.400 | 3.410 | 3.355 | 565 |
| 2025-09-10 | 3.510 | 3.510 | 3.400 | 3.410 | 3.355 | 26 |
| 2025-09-09 | 3.480 | 3.510 | 3.400 | 3.510 | 3.453 | 236 |
| 2025-09-08 | 3.380 | 3.480 | 3.380 | 3.480 | 3.423 | 638 |
| 2025-09-05 | 3.510 | 3.510 | 3.510 | 3.510 | 3.453 | 2 |
| 2025-09-04 | 3.510 | 3.510 | 3.380 | 3.510 | 3.453 | 267 |
| 2025-09-03 | 3.510 | 3.510 | 3.510 | 3.510 | 3.453 | 4 |
| 2025-09-02 | 3.510 | 3.510 | 3.330 | 3.370 | 3.315 | 2,823 |
| 2025-09-01 | 3.510 | 3.510 | 3.450 | 3.510 | 3.453 | 29 |
| 2025-08-29 | 3.510 | 3.510 | 3.510 | 3.510 | 3.453 | 2 |
| 2025-08-28 | 3.580 | 3.580 | 3.440 | 3.510 | 3.453 | 2,624 |
| 2025-08-27 | 3.590 | 3.590 | 3.500 | 3.590 | 3.532 | 154 |
| 2025-08-26 | 3.590 | 3.600 | 3.470 | 3.590 | 3.532 | 9,174 |
| 2025-08-25 | 3.590 | 3.600 | 3.590 | 3.590 | 3.532 | 1,215 |
| 2025-08-22 | 3.670 | 3.670 | 3.590 | 3.600 | 3.542 | 149 |
| 2025-08-21 | 3.600 | 3.600 | 3.540 | 3.600 | 3.542 | 161 |
| 2025-08-20 | 3.660 | 3.660 | 3.520 | 3.600 | 3.542 | 57 |
| 2025-08-19 | 3.620 | 3.620 | 3.500 | 3.620 | 3.561 | 4,924 |
| 2025-08-18 | 3.690 | 3.690 | 3.560 | 3.620 | 3.561 | 444 |
| 2025-08-14 | 3.580 | 3.580 | 3.580 | 3.580 | 3.522 | 2 |
| 2025-08-13 | 3.580 | 3.580 | 3.530 | 3.580 | 3.522 | 86 |
| 2025-08-12 | 3.580 | 3.580 | 3.560 | 3.570 | 3.512 | 126 |
| 2025-08-11 | 3.600 | 3.600 | 3.540 | 3.600 | 3.542 | 227 |
| 2025-08-08 | 3.600 | 3.600 | 3.570 | 3.600 | 3.542 | 294 |
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.