Mennica Polska S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	20.100	20.100	19.650	19.650	18.671	479
2024-08-20	19.650	20.000	19.650	20.000	19.003	1,056
2024-08-19	20.000	20.000	19.650	19.900	18.908	573
2024-08-16	19.900	20.100	19.600	20.000	19.003	851
2024-08-14	20.000	20.100	20.000	20.000	19.003	292
2024-08-13	20.200	20.200	20.000	20.000	19.003	419
2024-08-12	20.000	20.200	19.850	19.850	18.861	613
2024-08-09	19.900	20.000	19.900	19.900	18.908	1,503
2024-08-08	19.900	19.900	19.800	19.850	18.861	271
2024-08-07	19.450	19.900	19.450	19.900	18.908	410
2024-08-06	19.450	20.000	19.450	20.000	19.003	6,167
2024-08-05	19.950	19.950	19.400	19.450	18.481	1,177
2024-08-02	19.700	20.000	19.700	19.950	18.956	555
2024-08-01	19.950	20.000	19.800	20.000	19.003	794
2024-07-31	19.800	20.000	19.800	19.800	18.813	339
2024-07-30	19.850	19.900	19.800	19.800	18.813	1,288
2024-07-29	20.000	20.000	19.800	19.800	18.813	37
2024-07-26	19.800	20.000	19.800	20.000	19.003	342
2024-07-25	19.700	20.000	19.600	20.000	19.003	877
2024-07-24	20.000	20.000	19.750	19.750	18.766	1,357
2024-07-23	20.000	20.000	19.750	19.950	18.956	111
2024-07-22	20.000	20.000	19.600	19.850	18.861	1,267
2024-07-19	20.200	20.200	20.000	20.000	19.003	171
2024-07-18	20.200	20.300	19.700	20.000	19.003	1,202
2024-07-17	20.300	20.300	19.650	19.950	18.956	1,736
2024-07-16	20.200	20.300	20.000	20.300	19.288	1,249
2024-07-15	20.300	20.300	20.100	20.200	19.193	522
2024-07-12	20.100	20.300	20.100	20.100	19.098	758
2024-07-11	20.400	20.400	20.100	20.300	19.288	919
2024-07-10	20.200	20.400	20.200	20.400	19.383	325
2024-07-09	20.400	20.400	20.200	20.200	19.193	3,162
2024-07-08	20.400	20.500	20.300	20.400	19.383	460
2024-07-05	20.400	20.500	20.300	20.400	19.383	1,278
2024-07-04	20.400	20.400	20.300	20.400	19.383	453
2024-07-03	20.200	20.400	20.200	20.400	19.383	361
2024-07-02	20.400	20.400	20.200	20.300	19.288	1,352
2024-07-01	20.600	20.600	20.200	20.400	19.383	1,864
2024-06-28	20.500	20.600	20.300	20.500	19.478	1,143
2024-06-27	20.200	20.500	20.200	20.300	19.288	1,769
2024-06-26	20.500	20.600	20.200	20.500	19.478	883
2024-06-25	20.200	20.500	20.200	20.500	19.478	882
2024-06-24	20.300	20.500	20.200	20.200	19.193	926
2024-06-21	20.500	20.500	20.400	20.400	19.383	252
2024-06-20	20.300	20.500	20.300	20.500	19.478	315
2024-06-19	20.500	20.500	20.100	20.400	19.383	751
2024-06-18	20.400	20.500	20.400	20.400	19.383	379
2024-06-17	20.400	20.400	20.100	20.400	19.383	4,439
2024-06-14	20.400	20.400	20.200	20.400	19.383	546
2024-06-13	20.200	20.300	20.100	20.300	19.288	592
2024-06-12	20.200	20.200	20.000	20.200	19.193	282
2024-06-11	19.900	20.200	19.900	20.000	19.003	119
2024-06-10	20.000	20.200	19.900	19.900	18.908	2,027
2024-06-07	19.650	20.000	19.450	20.000	19.003	1,811
2024-06-06	19.500	19.650	19.400	19.650	18.671	334
2024-06-05	19.650	19.800	19.500	19.800	18.813	514
2024-06-04	19.750	19.800	19.700	19.750	18.766	191
2024-06-03	19.850	19.850	19.500	19.600	18.623	960
2024-05-31	19.700	20.000	18.800	19.300	18.338	1,862
2024-05-29	19.900	19.900	19.250	19.400	18.433	1,555
2024-05-28	19.900	20.000	19.600	19.950	18.956	2,030

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	1.5000 PLN
2025-07-14	0.5000 PLN
2024-05-14	1.2500 PLN
2023-06-15	0.1000 PLN
2022-06-03	0.7000 PLN
2021-06-17	0.3000 PLN
2020-06-04	0.5000 PLN
2019-05-21	1.0000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.