Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.540 | 3.550 | 3.500 | 3.540 | 3.379 | 595 |
| 2025-05-13 | 3.540 | 3.540 | 3.530 | 3.540 | 3.379 | 689 |
| 2025-05-12 | 3.540 | 3.540 | 3.490 | 3.530 | 3.369 | 654 |
| 2025-05-09 | 3.530 | 3.530 | 3.470 | 3.530 | 3.369 | 644 |
| 2025-05-08 | 3.540 | 3.540 | 3.530 | 3.530 | 3.369 | 159 |
| 2025-05-07 | 3.540 | 3.540 | 3.450 | 3.530 | 3.369 | 976 |
| 2025-05-06 | 3.550 | 3.550 | 3.460 | 3.540 | 3.379 | 997 |
| 2025-05-05 | 3.550 | 3.550 | 3.540 | 3.540 | 3.379 | 1,806 |
| 2025-05-02 | 3.540 | 3.550 | 3.500 | 3.550 | 3.388 | 2,563 |
| 2025-04-30 | 3.470 | 3.550 | 3.400 | 3.520 | 3.360 | 4,963 |
| 2025-04-29 | 3.480 | 3.480 | 3.280 | 3.470 | 3.312 | 9,058 |
| 2025-04-28 | 3.480 | 3.480 | 3.380 | 3.480 | 3.321 | 876 |
| 2025-04-25 | 3.500 | 3.500 | 3.480 | 3.480 | 3.321 | 393 |
| 2025-04-24 | 3.470 | 3.500 | 3.400 | 3.490 | 3.331 | 8,532 |
| 2025-04-23 | 3.450 | 3.460 | 3.420 | 3.460 | 3.302 | 3,086 |
| 2025-04-22 | 3.470 | 3.470 | 3.360 | 3.450 | 3.293 | 3,025 |
| 2025-04-17 | 3.420 | 3.420 | 3.320 | 3.400 | 3.245 | 6,558 |
| 2025-04-16 | 3.510 | 3.510 | 3.160 | 3.490 | 3.331 | 21,634 |
| 2025-04-15 | 3.540 | 3.540 | 3.400 | 3.510 | 3.350 | 10,545 |
| 2025-04-14 | 3.650 | 3.650 | 3.420 | 3.540 | 3.379 | 3,179 |
| 2025-04-11 | 3.550 | 3.550 | 3.440 | 3.550 | 3.388 | 3,179 |
| 2025-04-10 | 3.670 | 3.670 | 3.440 | 3.550 | 3.388 | 5,074 |
| 2025-04-09 | 3.490 | 3.510 | 3.480 | 3.510 | 3.350 | 4,537 |
| 2025-04-08 | 3.670 | 3.670 | 3.510 | 3.510 | 3.350 | 2,979 |
| 2025-04-07 | 3.590 | 3.700 | 3.410 | 3.700 | 3.531 | 3,230 |
| 2025-04-04 | 3.780 | 3.780 | 3.610 | 3.640 | 3.474 | 649 |
| 2025-04-03 | 3.790 | 3.790 | 3.520 | 3.790 | 3.617 | 1,439 |
| 2025-04-02 | 3.790 | 3.790 | 3.580 | 3.630 | 3.465 | 2,734 |
| 2025-04-01 | 3.760 | 3.960 | 3.610 | 3.790 | 3.617 | 5,569 |
| 2025-03-31 | 3.850 | 3.850 | 3.660 | 3.660 | 3.493 | 6,374 |
| 2025-03-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.780 | 9 |
| 2025-03-27 | 3.980 | 3.980 | 3.890 | 3.960 | 3.780 | 5,715 |
| 2025-03-26 | 3.890 | 3.980 | 3.870 | 3.980 | 3.799 | 3,836 |
| 2025-03-25 | 3.980 | 3.980 | 3.660 | 3.900 | 3.722 | 3,713 |
| 2025-03-24 | 3.980 | 3.980 | 3.720 | 3.980 | 3.799 | 8,778 |
| 2025-03-21 | 4.000 | 4.000 | 3.880 | 4.000 | 3.818 | 457 |
| 2025-03-20 | 4.000 | 4.000 | 3.950 | 4.000 | 3.818 | 157 |
| 2025-03-19 | 4.000 | 4.000 | 3.970 | 4.000 | 3.818 | 309 |
| 2025-03-18 | 3.900 | 4.000 | 3.900 | 4.000 | 3.818 | 28 |
| 2025-03-17 | 4.000 | 4.000 | 4.000 | 4.000 | 3.818 | 4 |
| 2025-03-14 | 4.000 | 4.000 | 3.930 | 4.000 | 3.818 | 21 |
| 2025-03-13 | 4.000 | 4.000 | 4.000 | 4.000 | 3.818 | 9 |
| 2025-03-12 | 4.010 | 4.010 | 4.010 | 4.010 | 3.827 | 2 |
| 2025-03-11 | 4.000 | 4.000 | 4.000 | 4.000 | 3.818 | 129 |
| 2025-03-10 | 4.000 | 4.000 | 3.970 | 4.000 | 3.818 | 18 |
| 2025-03-07 | 4.030 | 4.030 | 4.030 | 4.030 | 3.846 | 346 |
| 2025-03-06 | 4.030 | 4.030 | 4.000 | 4.030 | 3.846 | 3,560 |
| 2025-03-05 | 4.030 | 4.030 | 3.990 | 4.000 | 3.818 | 10 |
| 2025-03-04 | 4.030 | 4.030 | 4.030 | 4.030 | 3.846 | 10 |
| 2025-03-03 | 4.030 | 4.030 | 4.030 | 4.030 | 3.846 | 257 |
| 2025-02-28 | 4.030 | 4.030 | 4.030 | 4.030 | 3.846 | 153 |
| 2025-02-27 | 4.030 | 4.030 | 4.030 | 4.030 | 3.846 | 4 |
| 2025-02-26 | 4.030 | 4.030 | 3.850 | 4.030 | 3.846 | 237 |
| 2025-02-25 | 4.030 | 4.030 | 3.920 | 4.030 | 3.846 | 131 |
| 2025-02-24 | 4.030 | 4.030 | 3.920 | 4.030 | 3.846 | 281 |
| 2025-02-21 | 4.100 | 4.100 | 4.000 | 4.030 | 3.846 | 1,590 |
| 2025-02-20 | 4.000 | 4.040 | 3.950 | 3.950 | 3.770 | 474 |
| 2025-02-19 | 4.190 | 4.190 | 4.050 | 4.050 | 3.865 | 12 |
| 2025-02-18 | 3.980 | 4.150 | 3.980 | 4.150 | 3.961 | 14 |
| 2025-02-17 | 4.050 | 4.050 | 3.820 | 3.980 | 3.799 | 2,068 |
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.