Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	16.600	16.800	16.600	16.600	14.860	220
2024-02-26	16.650	16.650	16.550	16.550	14.815	88
2024-02-23	16.750	16.750	16.600	16.700	14.949	837
2024-02-22	16.650	16.750	16.500	16.750	14.994	52
2024-02-21	16.700	16.800	16.650	16.750	14.994	318
2024-02-20	16.500	16.600	16.500	16.600	14.860	246
2024-02-19	16.600	16.800	16.500	16.750	14.994	1,313
2024-02-16	16.600	16.850	16.600	16.800	15.039	1,400
2024-02-15	16.600	16.600	16.500	16.500	14.770	827
2024-02-14	16.600	16.650	16.500	16.650	14.905	1,051
2024-02-13	16.650	16.650	16.500	16.550	14.815	746
2024-02-12	16.550	16.650	16.500	16.650	14.905	591
2024-02-09	16.550	16.700	16.500	16.550	14.815	991
2024-02-08	16.750	16.750	16.550	16.700	14.949	256
2024-02-07	16.700	16.700	16.500	16.500	14.770	702
2024-02-06	16.700	16.750	16.700	16.700	14.949	159
2024-02-05	16.600	16.750	16.600	16.750	14.994	162
2024-02-02	16.750	16.750	16.550	16.600	14.860	240
2024-02-01	16.750	16.750	16.450	16.700	14.949	66
2024-01-31	16.650	16.850	16.400	16.400	14.681	1,470
2024-01-30	16.800	16.800	16.650	16.800	15.039	152
2024-01-29	16.800	16.800	16.800	16.800	15.039	148
2024-01-26	16.600	16.600	16.600	16.600	14.860	50
2024-01-25	16.800	16.800	16.600	16.600	14.860	102
2024-01-24	16.450	16.800	16.450	16.800	15.039	177
2024-01-23	16.550	16.650	16.400	16.650	14.905	976
2024-01-22	17.000	17.000	16.550	16.950	15.173	1,752
2024-01-19	16.850	17.050	16.750	16.750	14.994	1,275
2024-01-18	16.850	16.850	16.750	16.850	15.084	956
2024-01-17	16.950	16.950	16.750	16.850	15.084	607
2024-01-16	17.050	17.050	16.800	16.950	15.173	305
2024-01-15	16.900	17.050	16.900	17.050	15.263	860
2024-01-12	16.750	16.900	16.750	16.900	15.128	1,025
2024-01-11	16.800	16.850	16.750	16.750	14.994	1,218
2024-01-10	16.750	17.000	16.750	16.800	15.039	493
2024-01-09	16.750	16.950	16.750	16.800	15.039	1,215
2024-01-08	16.900	17.000	16.850	16.850	15.084	1,257
2024-01-05	16.700	17.050	16.550	16.950	15.173	1,038
2024-01-04	17.000	17.000	16.600	16.600	14.860	772
2024-01-03	17.000	17.000	16.600	16.800	15.039	273
2024-01-02	16.800	17.050	16.750	17.050	15.263	1,386
2023-12-29	16.500	16.800	16.400	16.800	15.039	2,543
2023-12-28	16.450	16.500	16.350	16.500	14.770	1,919
2023-12-27	16.400	16.400	16.250	16.400	14.681	2,487
2023-12-22	16.450	16.550	16.300	16.500	14.770	2,457
2023-12-21	16.400	16.450	16.300	16.450	14.726	2,190
2023-12-20	16.350	16.400	16.350	16.400	14.681	588
2023-12-19	16.250	16.400	16.250	16.350	14.636	627
2023-12-18	16.250	16.450	16.250	16.350	14.636	1,430
2023-12-15	16.200	16.400	16.200	16.350	14.636	1,113
2023-12-14	16.400	16.400	16.200	16.400	14.681	2,292
2023-12-13	16.350	16.350	16.300	16.350	14.636	376
2023-12-12	16.200	16.450	16.200	16.450	14.726	753
2023-12-11	16.500	16.500	16.200	16.200	14.502	722
2023-12-08	16.400	16.700	16.300	16.300	14.591	5,519
2023-12-07	16.350	16.350	16.200	16.350	14.636	2,126
2023-12-06	16.200	16.350	16.000	16.200	14.502	4,038
2023-12-05	16.050	16.200	16.050	16.050	14.367	2,200
2023-12-04	16.000	16.100	16.000	16.100	14.412	1,678
2023-12-01	15.900	16.000	15.800	16.000	14.323	2,839

← NewerPage 12 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.