Mex Polska S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.300 | 4.300 | 4.290 | 4.300 | 4.104 | 27 |
| 2024-11-13 | 4.270 | 4.330 | 4.270 | 4.290 | 4.094 | 239 |
| 2024-11-12 | 4.320 | 4.320 | 4.270 | 4.270 | 4.075 | 15 |
| 2024-11-08 | 4.320 | 4.320 | 4.280 | 4.320 | 4.123 | 31 |
| 2024-11-07 | 4.340 | 4.340 | 4.250 | 4.250 | 4.056 | 18 |
| 2024-11-06 | 4.400 | 4.400 | 4.220 | 4.300 | 4.104 | 83 |
| 2024-11-05 | 4.300 | 4.400 | 4.300 | 4.400 | 4.199 | 6 |
| 2024-11-04 | 4.340 | 4.450 | 4.300 | 4.300 | 4.104 | 160 |
| 2024-10-31 | 4.370 | 4.370 | 4.230 | 4.340 | 4.142 | 33 |
| 2024-10-30 | 4.370 | 4.370 | 4.270 | 4.370 | 4.171 | 522 |
| 2024-10-29 | 4.350 | 4.350 | 4.350 | 4.350 | 4.152 | 1,777 |
| 2024-10-28 | 4.360 | 4.360 | 4.210 | 4.350 | 4.152 | 496 |
| 2024-10-25 | 4.370 | 4.370 | 4.370 | 4.370 | 4.171 | 2 |
| 2024-10-24 | 4.370 | 4.370 | 4.370 | 4.370 | 4.171 | 8 |
| 2024-10-23 | 4.380 | 4.380 | 4.310 | 4.370 | 4.171 | 1,108 |
| 2024-10-22 | 4.380 | 4.380 | 4.350 | 4.380 | 4.180 | 1,276 |
| 2024-10-21 | 4.380 | 4.380 | 4.310 | 4.380 | 4.180 | 419 |
| 2024-10-18 | 4.380 | 4.380 | 4.340 | 4.340 | 4.142 | 106 |
| 2024-10-17 | 4.370 | 4.380 | 4.330 | 4.380 | 4.180 | 3,063 |
| 2024-10-16 | 4.390 | 4.390 | 4.370 | 4.380 | 4.180 | 32 |
| 2024-10-15 | 4.380 | 4.380 | 4.350 | 4.350 | 4.152 | 124 |
| 2024-10-14 | 4.500 | 4.500 | 4.390 | 4.390 | 4.190 | 2,014 |
| 2024-10-11 | 4.320 | 4.390 | 4.320 | 4.320 | 4.123 | 17 |
| 2024-10-10 | 4.310 | 4.390 | 4.310 | 4.390 | 4.190 | 3,784 |
| 2024-10-09 | 4.200 | 4.350 | 4.200 | 4.300 | 4.104 | 189 |
| 2024-10-08 | 4.350 | 4.350 | 4.210 | 4.320 | 4.123 | 399 |
| 2024-10-07 | 4.360 | 4.360 | 4.220 | 4.350 | 4.152 | 190 |
| 2024-10-04 | 4.380 | 4.380 | 4.240 | 4.350 | 4.152 | 4,354 |
| 2024-10-03 | 4.500 | 4.500 | 4.330 | 4.380 | 4.180 | 2,440 |
| 2024-10-02 | 4.480 | 4.480 | 4.400 | 4.400 | 4.199 | 22 |
| 2024-10-01 | 4.630 | 4.630 | 4.450 | 4.460 | 4.257 | 245 |
| 2024-09-30 | 4.620 | 4.620 | 4.460 | 4.620 | 4.409 | 9 |
| 2024-09-27 | 4.350 | 4.630 | 4.330 | 4.440 | 4.238 | 6,914 |
| 2024-09-26 | 4.500 | 4.500 | 4.310 | 4.350 | 4.152 | 1,559 |
| 2024-09-25 | 4.680 | 4.680 | 4.250 | 4.500 | 4.295 | 1,308 |
| 2024-09-24 | 4.690 | 4.690 | 4.430 | 4.680 | 4.467 | 458 |
| 2024-09-23 | 4.690 | 4.690 | 4.410 | 4.690 | 4.476 | 495 |
| 2024-09-20 | 4.700 | 4.700 | 4.460 | 4.460 | 4.257 | 526 |
| 2024-09-19 | 4.700 | 4.700 | 4.530 | 4.700 | 4.486 | 7 |
| 2024-09-18 | 4.500 | 4.700 | 4.500 | 4.700 | 4.486 | 417 |
| 2024-09-17 | 4.740 | 4.740 | 4.500 | 4.690 | 4.476 | 107 |
| 2024-09-16 | 4.740 | 4.740 | 4.490 | 4.740 | 4.524 | 33 |
| 2024-09-13 | 4.640 | 4.740 | 4.480 | 4.740 | 4.524 | 298 |
| 2024-09-12 | 4.640 | 4.640 | 4.450 | 4.640 | 4.429 | 727 |
| 2024-09-11 | 4.700 | 4.700 | 4.530 | 4.640 | 4.429 | 9,033 |
| 2024-09-10 | 4.720 | 4.720 | 4.610 | 4.700 | 4.486 | 772 |
| 2024-09-09 | 4.720 | 4.720 | 4.640 | 4.720 | 4.505 | 24 |
| 2024-09-06 | 4.800 | 4.800 | 4.610 | 4.640 | 4.429 | 7,044 |
| 2024-09-05 | 4.860 | 4.860 | 4.720 | 4.770 | 4.553 | 16 |
| 2024-09-04 | 4.780 | 4.780 | 4.670 | 4.780 | 4.562 | 204 |
| 2024-09-03 | 4.950 | 4.950 | 4.670 | 4.670 | 4.457 | 3,455 |
| 2024-09-02 | 4.770 | 4.840 | 4.690 | 4.840 | 4.619 | 3,211 |
| 2024-08-30 | 4.800 | 4.800 | 4.740 | 4.740 | 4.524 | 463 |
| 2024-08-29 | 4.800 | 4.800 | 4.740 | 4.800 | 4.581 | 958 |
| 2024-08-28 | 4.800 | 4.800 | 4.730 | 4.740 | 4.524 | 41 |
| 2024-08-27 | 4.800 | 4.800 | 4.730 | 4.740 | 4.524 | 219 |
| 2024-08-26 | 4.840 | 4.930 | 4.770 | 4.800 | 4.581 | 2,320 |
| 2024-08-23 | 4.790 | 4.840 | 4.790 | 4.840 | 4.619 | 11 |
| 2024-08-22 | 4.690 | 4.840 | 4.670 | 4.790 | 4.572 | 1,460 |
| 2024-08-21 | 4.930 | 4.930 | 4.680 | 4.690 | 4.476 | 338 |
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.