Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	19.900	20.000	19.850	20.000	19.003	1,008
2024-05-24	19.850	20.000	19.850	19.900	18.908	1,024
2024-05-23	20.200	20.200	19.850	20.000	19.003	312
2024-05-22	20.100	20.200	19.800	20.200	19.193	687
2024-05-21	20.400	20.400	20.100	20.100	19.098	1,630
2024-05-20	20.500	20.700	20.000	20.000	19.003	1,531
2024-05-17	20.300	20.500	20.300	20.500	19.478	1,263
2024-05-16	20.300	20.300	20.000	20.300	19.288	529
2024-05-15	20.200	20.500	19.950	20.500	19.478	2,033
2024-05-14	20.900	20.900	19.000	20.300	19.288	11,807
2024-05-13	21.100	21.600	21.100	21.600	19.336	8,195
2024-05-10	20.800	21.100	20.500	21.000	18.799	6,393
2024-05-09	20.200	21.000	19.800	20.500	18.351	3,745
2024-05-08	20.200	20.300	19.900	20.000	17.903	6,750
2024-05-07	18.850	20.300	18.800	20.000	17.903	8,393
2024-05-06	19.250	19.300	18.800	19.250	17.232	979
2024-05-02	18.800	19.300	18.800	18.900	16.919	373
2024-04-30	18.800	19.250	18.800	18.800	16.829	1,186
2024-04-29	19.000	19.350	18.800	18.850	16.874	1,215
2024-04-26	19.000	19.400	18.850	19.000	17.008	5,316
2024-04-25	19.050	19.050	18.800	19.000	17.008	498
2024-04-24	18.800	19.050	18.800	18.900	16.919	867
2024-04-23	18.800	19.050	18.800	18.800	16.829	1,228
2024-04-22	19.050	19.100	18.800	18.800	16.829	6,319
2024-04-19	18.800	19.050	18.800	19.000	17.008	185
2024-04-18	19.050	19.050	18.750	19.000	17.008	323
2024-04-17	19.050	19.050	18.800	19.050	17.053	618
2024-04-16	18.950	19.050	18.600	18.800	16.829	795
2024-04-15	18.900	19.050	18.300	18.950	16.963	3,376
2024-04-12	18.450	18.950	18.200	18.350	16.426	2,267
2024-04-11	18.200	18.450	18.200	18.200	16.292	1,203
2024-04-10	18.100	18.600	18.100	18.250	16.337	1,616
2024-04-09	18.450	18.650	18.100	18.550	16.605	2,711
2024-04-08	18.400	18.800	17.850	18.350	16.426	4,301
2024-04-05	17.800	18.400	17.800	18.350	16.426	22,962
2024-04-04	18.050	18.450	18.000	18.000	16.113	1,630
2024-04-03	18.200	18.700	18.000	18.100	16.203	7,518
2024-04-02	17.950	18.150	17.700	18.150	16.247	2,287
2024-03-28	17.400	17.900	17.400	17.550	15.710	3,022
2024-03-27	17.050	17.400	17.000	17.400	15.576	5,821
2024-03-26	17.000	17.000	16.900	17.000	15.218	9,412
2024-03-25	17.050	17.050	16.900	16.950	15.173	1,437
2024-03-22	16.900	17.050	16.800	16.900	15.128	5,860
2024-03-21	16.600	16.700	16.450	16.650	14.905	6,770
2024-03-20	16.650	16.700	16.650	16.650	14.905	135
2024-03-19	16.500	16.650	16.500	16.650	14.905	7,712
2024-03-18	16.500	16.700	16.500	16.500	14.770	1,019
2024-03-15	16.600	16.600	16.500	16.500	14.770	1,516
2024-03-14	16.650	16.700	16.500	16.600	14.860	189
2024-03-13	16.500	16.650	16.500	16.500	14.770	9,054
2024-03-12	16.600	16.650	16.450	16.650	14.905	15,837
2024-03-11	16.700	16.700	16.500	16.600	14.860	1,055
2024-03-08	16.750	16.900	16.500	16.700	14.949	388
2024-03-07	16.600	16.700	16.600	16.700	14.949	1,510
2024-03-06	16.600	16.600	16.500	16.600	14.860	705
2024-03-05	16.500	16.600	16.500	16.500	14.770	152
2024-03-04	16.650	16.650	16.500	16.500	14.770	291
2024-03-01	16.500	16.700	16.500	16.650	14.905	921
2024-02-29	16.750	16.750	16.450	16.500	14.770	2,322
2024-02-28	16.750	16.800	16.600	16.800	15.039	697

← NewerPage 11 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.