Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.600 | 3.600 | 3.600 | 3.600 | 3.542 | 102 |
| 2025-08-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.542 | 402 |
| 2025-08-05 | 3.660 | 3.660 | 3.570 | 3.600 | 3.542 | 61 |
| 2025-08-04 | 3.690 | 3.690 | 3.610 | 3.660 | 3.601 | 569 |
| 2025-08-01 | 3.690 | 3.690 | 3.610 | 3.650 | 3.591 | 498 |
| 2025-07-31 | 3.680 | 3.680 | 3.650 | 3.680 | 3.620 | 855 |
| 2025-07-30 | 3.760 | 3.760 | 3.680 | 3.680 | 3.620 | 32 |
| 2025-07-29 | 3.760 | 3.760 | 3.610 | 3.620 | 3.561 | 187 |
| 2025-07-28 | 3.650 | 3.660 | 3.640 | 3.660 | 3.601 | 2,668 |
| 2025-07-25 | 3.690 | 3.700 | 3.610 | 3.700 | 3.640 | 387 |
| 2025-07-24 | 3.740 | 3.760 | 3.610 | 3.720 | 3.660 | 699 |
| 2025-07-23 | 3.760 | 3.760 | 3.600 | 3.740 | 3.679 | 2,504 |
| 2025-07-22 | 3.760 | 3.760 | 3.500 | 3.760 | 3.699 | 171 |
| 2025-07-21 | 3.450 | 3.600 | 3.450 | 3.600 | 3.542 | 1,450 |
| 2025-07-18 | 3.510 | 3.510 | 3.500 | 3.500 | 3.443 | 184 |
| 2025-07-17 | 3.480 | 3.630 | 3.480 | 3.630 | 3.571 | 508 |
| 2025-07-16 | 3.620 | 3.620 | 3.500 | 3.500 | 3.443 | 152 |
| 2025-07-15 | 3.620 | 3.620 | 3.620 | 3.620 | 3.561 | 8 |
| 2025-07-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.561 | 16 |
| 2025-07-11 | 3.770 | 3.770 | 3.520 | 3.760 | 3.699 | 3,084 |
| 2025-07-10 | 3.780 | 3.780 | 3.630 | 3.770 | 3.709 | 39 |
| 2025-07-09 | 3.790 | 3.790 | 3.780 | 3.780 | 3.719 | 4 |
| 2025-07-08 | 3.790 | 3.790 | 3.640 | 3.700 | 3.640 | 100 |
| 2025-07-07 | 3.600 | 3.790 | 3.600 | 3.790 | 3.728 | 10,647 |
| 2025-07-04 | 3.610 | 3.700 | 3.560 | 3.700 | 3.640 | 636 |
| 2025-07-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.551 | 30 |
| 2025-07-02 | 3.610 | 3.610 | 3.550 | 3.610 | 3.551 | 37 |
| 2025-07-01 | 3.610 | 3.610 | 3.550 | 3.610 | 3.551 | 1,125 |
| 2025-06-30 | 3.610 | 3.610 | 3.550 | 3.610 | 3.551 | 1,100 |
| 2025-06-27 | 3.600 | 3.600 | 3.550 | 3.600 | 3.542 | 1,289 |
| 2025-06-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.542 | 2 |
| 2025-06-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.542 | 4 |
| 2025-06-24 | 3.600 | 3.600 | 3.550 | 3.550 | 3.492 | 1,002 |
| 2025-06-23 | 3.610 | 3.610 | 3.550 | 3.600 | 3.542 | 1,192 |
| 2025-06-20 | 3.580 | 3.600 | 3.580 | 3.600 | 3.542 | 1,697 |
| 2025-06-18 | 3.580 | 3.580 | 3.550 | 3.580 | 3.522 | 139 |
| 2025-06-17 | 3.600 | 3.600 | 3.550 | 3.580 | 3.522 | 4,310 |
| 2025-06-16 | 3.430 | 3.600 | 3.430 | 3.600 | 3.542 | 14,593 |
| 2025-06-13 | 3.420 | 3.430 | 3.340 | 3.430 | 3.374 | 1,936 |
| 2025-06-12 | 3.480 | 3.480 | 3.400 | 3.420 | 3.364 | 72 |
| 2025-06-11 | 3.400 | 3.480 | 3.400 | 3.480 | 3.423 | 4,135 |
| 2025-06-10 | 3.390 | 3.400 | 3.390 | 3.400 | 3.345 | 107 |
| 2025-06-09 | 3.480 | 3.480 | 3.310 | 3.310 | 3.256 | 180 |
| 2025-06-06 | 3.480 | 3.480 | 3.400 | 3.480 | 3.423 | 532 |
| 2025-06-05 | 3.480 | 3.480 | 3.340 | 3.480 | 3.423 | 2,139 |
| 2025-06-04 | 3.500 | 3.500 | 3.380 | 3.480 | 3.423 | 2,886 |
| 2025-06-03 | 3.500 | 3.500 | 3.470 | 3.500 | 3.443 | 1,055 |
| 2025-06-02 | 3.500 | 3.500 | 3.480 | 3.500 | 3.443 | 2,419 |
| 2025-05-30 | 3.600 | 3.600 | 3.500 | 3.510 | 3.453 | 832 |
| 2025-05-29 | 3.600 | 3.600 | 3.500 | 3.600 | 3.542 | 208 |
| 2025-05-28 | 3.550 | 3.600 | 3.500 | 3.600 | 3.542 | 271 |
| 2025-05-27 | 3.540 | 3.600 | 3.420 | 3.550 | 3.492 | 7,734 |
| 2025-05-26 | 3.690 | 3.690 | 3.420 | 3.500 | 3.443 | 341 |
| 2025-05-23 | 3.560 | 3.700 | 3.440 | 3.690 | 3.522 | 9,565 |
| 2025-05-22 | 3.550 | 3.560 | 3.380 | 3.560 | 3.398 | 3,115 |
| 2025-05-21 | 3.340 | 3.650 | 3.310 | 3.550 | 3.388 | 17,935 |
| 2025-05-20 | 3.340 | 3.340 | 3.300 | 3.340 | 3.188 | 2,290 |
| 2025-05-19 | 3.400 | 3.480 | 3.230 | 3.340 | 3.188 | 812 |
| 2025-05-16 | 3.530 | 3.540 | 3.250 | 3.380 | 3.226 | 96,585 |
| 2025-05-15 | 3.540 | 3.550 | 3.450 | 3.530 | 3.369 | 22,698 |
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.