Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.050 | 4.050 | 3.820 | 3.980 | 3.799 | 2,068 |
| 2025-02-14 | 4.190 | 4.190 | 3.810 | 4.050 | 3.865 | 8,909 |
| 2025-02-13 | 4.050 | 4.190 | 4.050 | 4.190 | 3.999 | 25 |
| 2025-02-12 | 3.900 | 4.190 | 3.900 | 4.050 | 3.865 | 64 |
| 2025-02-11 | 4.200 | 4.200 | 3.920 | 4.200 | 4.009 | 1,581 |
| 2025-02-10 | 4.100 | 4.200 | 3.880 | 4.200 | 4.009 | 537 |
| 2025-02-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.009 | 2 |
| 2025-02-06 | 4.200 | 4.200 | 3.900 | 4.200 | 4.009 | 1,052 |
| 2025-02-05 | 4.200 | 4.200 | 3.880 | 4.200 | 4.009 | 607 |
| 2025-02-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.009 | 2 |
| 2025-02-03 | 4.200 | 4.200 | 3.850 | 4.100 | 3.913 | 3,772 |
| 2025-01-31 | 4.350 | 4.350 | 3.960 | 4.160 | 3.970 | 18,515 |
| 2025-01-30 | 4.000 | 4.350 | 3.890 | 4.350 | 4.152 | 10,361 |
| 2025-01-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.818 | 6 |
| 2025-01-28 | 4.020 | 4.020 | 4.010 | 4.010 | 3.827 | 464 |
| 2025-01-27 | 3.710 | 4.030 | 3.710 | 4.030 | 3.846 | 1,133 |
| 2025-01-24 | 4.030 | 4.030 | 4.030 | 4.030 | 3.846 | 56 |
| 2025-01-23 | 4.030 | 4.030 | 4.030 | 4.030 | 3.846 | 4 |
| 2025-01-22 | 3.930 | 4.050 | 3.930 | 4.030 | 3.846 | 428 |
| 2025-01-21 | 4.030 | 4.030 | 3.930 | 3.930 | 3.751 | 177 |
| 2025-01-20 | 4.050 | 4.050 | 3.890 | 4.030 | 3.846 | 3,646 |
| 2025-01-17 | 4.050 | 4.050 | 4.030 | 4.030 | 3.846 | 190 |
| 2025-01-16 | 4.050 | 4.050 | 4.000 | 4.050 | 3.865 | 155 |
| 2025-01-15 | 4.000 | 4.050 | 4.000 | 4.050 | 3.865 | 925 |
| 2025-01-14 | 4.000 | 4.000 | 3.890 | 4.000 | 3.818 | 308 |
| 2025-01-13 | 4.050 | 4.050 | 4.000 | 4.000 | 3.818 | 734 |
| 2025-01-10 | 4.200 | 4.200 | 4.100 | 4.100 | 3.913 | 156 |
| 2025-01-09 | 4.170 | 4.200 | 3.950 | 4.200 | 4.009 | 119 |
| 2025-01-08 | 4.060 | 4.060 | 4.050 | 4.050 | 3.865 | 80 |
| 2025-01-07 | 4.080 | 4.080 | 4.050 | 4.050 | 3.865 | 82 |
| 2025-01-03 | 3.950 | 4.120 | 3.920 | 3.940 | 3.760 | 471 |
| 2025-01-02 | 3.810 | 4.240 | 3.810 | 4.060 | 3.875 | 7,588 |
| 2024-12-30 | 3.840 | 3.840 | 3.710 | 3.740 | 3.570 | 4,882 |
| 2024-12-27 | 3.900 | 3.900 | 3.700 | 3.840 | 3.665 | 3,257 |
| 2024-12-23 | 3.520 | 3.900 | 3.520 | 3.900 | 3.722 | 13,802 |
| 2024-12-20 | 3.540 | 3.550 | 3.290 | 3.540 | 3.379 | 12,487 |
| 2024-12-19 | 3.850 | 3.850 | 3.550 | 3.550 | 3.388 | 1,559 |
| 2024-12-18 | 3.900 | 3.900 | 3.540 | 3.850 | 3.675 | 257 |
| 2024-12-17 | 3.900 | 3.900 | 3.550 | 3.900 | 3.722 | 1,777 |
| 2024-12-16 | 3.980 | 3.980 | 3.660 | 3.900 | 3.722 | 6,112 |
| 2024-12-13 | 4.150 | 4.150 | 4.000 | 4.000 | 3.818 | 14,303 |
| 2024-12-12 | 4.270 | 4.270 | 4.120 | 4.150 | 3.961 | 2,522 |
| 2024-12-11 | 4.270 | 4.270 | 4.120 | 4.120 | 3.932 | 517 |
| 2024-12-10 | 4.230 | 4.280 | 4.120 | 4.120 | 3.932 | 327 |
| 2024-12-09 | 4.290 | 4.290 | 4.290 | 4.290 | 4.094 | 16 |
| 2024-12-06 | 4.290 | 4.290 | 4.290 | 4.290 | 4.094 | 65 |
| 2024-12-05 | 4.290 | 4.290 | 4.100 | 4.290 | 4.094 | 384 |
| 2024-12-04 | 4.240 | 4.290 | 4.090 | 4.290 | 4.094 | 2,359 |
| 2024-12-03 | 4.010 | 4.300 | 4.010 | 4.160 | 3.970 | 2,860 |
| 2024-12-02 | 4.310 | 4.310 | 4.010 | 4.010 | 3.827 | 424 |
| 2024-11-29 | 4.300 | 4.320 | 4.160 | 4.320 | 4.123 | 4,012 |
| 2024-11-28 | 4.290 | 4.290 | 4.130 | 4.280 | 4.085 | 12 |
| 2024-11-27 | 4.310 | 4.310 | 4.010 | 4.200 | 4.009 | 757 |
| 2024-11-26 | 4.280 | 4.320 | 4.060 | 4.320 | 4.123 | 19 |
| 2024-11-25 | 4.290 | 4.290 | 4.160 | 4.160 | 3.970 | 12 |
| 2024-11-22 | 4.330 | 4.330 | 4.150 | 4.300 | 4.104 | 343 |
| 2024-11-21 | 4.210 | 4.210 | 4.050 | 4.210 | 4.018 | 6,628 |
| 2024-11-20 | 4.050 | 4.310 | 4.050 | 4.210 | 4.018 | 6,235 |
| 2024-11-19 | 4.260 | 4.330 | 4.060 | 4.060 | 3.875 | 2,642 |
| 2024-11-18 | 4.300 | 4.300 | 4.210 | 4.210 | 4.018 | 238 |
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.