Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.700	16.750	16.300	16.550	14.726	470
2023-06-13	16.750	16.750	16.300	16.650	14.815	415
2023-06-12	16.800	16.800	16.500	16.500	14.681	753
2023-06-09	16.750	16.750	16.750	16.750	14.904	51
2023-06-07	16.100	16.750	16.100	16.750	14.904	1,060
2023-06-06	16.000	16.550	16.000	16.100	14.325	395
2023-06-05	15.900	16.400	15.900	16.100	14.325	762
2023-06-02	16.000	16.300	15.900	15.900	14.147	1,037
2023-06-01	16.000	16.000	15.900	15.900	14.147	708
2023-05-31	16.450	16.550	15.800	15.800	14.058	4,748
2023-05-30	16.550	16.550	16.200	16.200	14.414	275
2023-05-29	16.350	16.550	16.300	16.300	14.503	581
2023-05-26	16.800	16.800	16.200	16.650	14.815	1,119
2023-05-25	16.500	16.850	16.500	16.500	14.681	181
2023-05-24	16.900	16.900	16.500	16.500	14.681	288
2023-05-23	16.800	16.900	16.250	16.500	14.681	1,102
2023-05-22	16.500	16.800	16.500	16.500	14.681	2,780
2023-05-19	16.950	16.950	16.650	16.650	14.815	423
2023-05-18	16.750	16.900	16.100	16.600	14.770	4,432
2023-05-17	17.000	17.250	16.750	17.050	15.170	2,286
2023-05-16	17.000	17.100	16.850	17.000	15.126	1,201
2023-05-15	16.700	17.100	16.700	17.000	15.126	821
2023-05-12	16.750	17.000	16.600	17.000	15.126	2,047
2023-05-11	16.750	17.000	16.750	17.000	15.126	692
2023-05-10	16.950	17.100	16.650	17.100	15.215	2,260
2023-05-09	17.200	17.200	16.550	16.650	14.815	2,022
2023-05-08	17.200	17.250	17.050	17.050	15.170	683
2023-05-05	16.950	17.050	16.950	17.050	15.170	28
2023-05-04	17.100	17.100	16.900	16.900	15.037	152
2023-05-02	16.850	17.200	16.850	17.150	15.259	140
2023-04-28	16.750	17.400	16.700	16.850	14.992	2,173
2023-04-27	16.950	16.950	16.750	16.750	14.904	721
2023-04-26	16.700	16.950	16.700	16.750	14.904	247
2023-04-25	16.800	16.950	16.700	16.750	14.904	742
2023-04-24	16.800	17.000	16.700	16.800	14.948	667
2023-04-21	17.000	17.000	16.800	16.800	14.948	682
2023-04-20	17.200	17.200	16.700	16.800	14.948	1,294
2023-04-19	17.200	17.200	17.200	17.200	15.304	139
2023-04-18	17.350	17.350	17.000	17.250	15.348	1,403
2023-04-17	17.200	17.350	16.900	17.350	15.437	903
2023-04-14	17.150	17.200	17.150	17.200	15.304	261
2023-04-13	16.850	16.900	16.650	16.900	15.037	675
2023-04-12	17.300	17.400	16.600	16.800	14.948	1,022
2023-04-11	16.800	17.300	16.800	17.300	15.393	2,247
2023-04-06	17.200	17.200	16.800	17.000	15.126	193
2023-04-05	16.800	17.000	16.750	17.000	15.126	1,564
2023-04-04	17.200	17.300	17.000	17.000	15.126	1,269
2023-04-03	16.950	17.350	16.950	17.250	15.348	1,912
2023-03-31	17.200	17.200	16.850	16.900	15.037	572
2023-03-30	17.300	17.350	16.950	16.950	15.081	648
2023-03-29	17.300	17.300	16.800	16.800	14.948	459
2023-03-28	17.350	17.350	16.900	16.950	15.081	632
2023-03-27	17.000	17.300	16.900	16.900	15.037	302
2023-03-24	17.300	17.400	17.000	17.350	15.437	852
2023-03-23	17.300	17.400	17.100	17.400	15.482	41
2023-03-22	17.450	17.450	16.950	17.300	15.393	1,276
2023-03-21	17.200	17.600	16.950	17.000	15.126	965
2023-03-20	17.400	17.500	17.000	17.000	15.126	970
2023-03-17	17.250	17.350	17.250	17.350	15.437	386
2023-03-16	16.800	17.400	16.800	16.950	15.081	527

← NewerPage 15 of 21 · 1,255 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.