Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	17.850	17.950	17.850	17.850	15.882	170
2022-12-16	17.350	17.950	17.350	17.900	15.927	2,614
2022-12-15	17.900	17.950	17.550	17.550	15.615	563
2022-12-14	17.600	17.950	17.600	17.900	15.927	389
2022-12-13	17.550	17.600	17.500	17.500	15.571	207
2022-12-12	17.600	17.600	17.400	17.600	15.660	185
2022-12-09	17.500	17.600	17.500	17.600	15.660	10
2022-12-08	17.500	17.600	17.500	17.500	15.571	280
2022-12-07	17.500	17.500	17.400	17.500	15.571	357
2022-12-06	17.800	17.800	17.500	17.500	15.571	129
2022-12-05	17.900	17.900	17.850	17.850	15.882	542
2022-12-02	17.850	17.900	17.800	17.850	15.882	2,080
2022-12-01	17.500	17.600	17.500	17.550	15.615	76
2022-11-30	17.400	17.900	17.350	17.900	15.927	1,859
2022-11-29	17.700	17.900	17.350	17.800	15.838	646
2022-11-28	17.350	17.700	17.350	17.700	15.749	865
2022-11-25	17.150	17.400	17.150	17.300	15.393	2,844
2022-11-24	17.400	17.400	17.100	17.100	15.215	451
2022-11-23	17.350	17.350	17.050	17.050	15.170	218
2022-11-22	17.200	17.400	16.700	16.700	14.859	673
2022-11-21	16.800	17.300	16.700	17.300	15.393	543
2022-11-18	16.650	16.700	16.650	16.650	14.815	714
2022-11-17	16.600	16.650	16.400	16.650	14.815	1,253
2022-11-16	16.600	17.400	16.400	16.400	14.592	4,312
2022-11-15	16.600	16.600	16.100	16.150	14.370	7,546
2022-11-14	16.000	16.600	15.900	16.450	14.637	1,195
2022-11-10	16.200	16.200	16.000	16.000	14.236	376
2022-11-09	16.450	16.650	15.700	15.700	13.969	2,776
2022-11-08	16.000	16.450	15.700	15.900	14.147	514
2022-11-07	16.250	16.450	16.050	16.050	14.281	433
2022-11-04	16.200	16.250	16.200	16.200	14.414	545
2022-11-03	16.050	16.050	16.050	16.050	14.281	428
2022-11-02	16.200	16.700	16.200	16.300	14.503	3,083
2022-10-31	16.200	16.200	16.000	16.200	14.414	380
2022-10-28	16.100	16.100	16.100	16.100	14.325	84
2022-10-27	15.900	16.050	15.900	16.050	14.281	573
2022-10-26	16.000	16.000	15.900	15.900	14.147	202
2022-10-25	16.000	16.000	15.900	15.900	14.147	58
2022-10-24	16.100	16.100	16.000	16.000	14.236	12
2022-10-21	15.750	16.100	15.750	16.000	14.236	118
2022-10-20	16.200	16.200	16.200	16.200	14.414	40
2022-10-18	16.500	16.500	15.750	15.750	14.014	958
2022-10-17	16.150	16.500	16.000	16.000	14.236	502
2022-10-14	16.300	16.500	16.300	16.500	14.681	19
2022-10-13	16.700	16.700	16.150	16.300	14.503	114
2022-10-12	16.500	16.700	16.200	16.200	14.414	138
2022-10-11	16.700	16.700	16.700	16.700	14.859	233
2022-10-10	16.550	16.550	16.550	16.550	14.726	169
2022-10-07	16.550	16.700	16.550	16.550	14.726	47,097
2022-10-06	16.200	16.550	16.200	16.550	14.726	1,165
2022-10-05	16.000	16.500	15.800	16.050	14.281	533
2022-10-04	16.200	16.200	15.300	15.300	13.613	319
2022-10-03	15.950	16.000	15.200	15.800	14.058	1,457
2022-09-30	15.800	15.800	15.000	15.150	13.480	1,349
2022-09-29	15.750	15.800	15.700	15.700	13.969	232
2022-09-28	16.400	16.400	15.500	15.600	13.880	3,301
2022-09-27	16.300	16.500	16.300	16.400	14.592	2,054
2022-09-26	16.400	16.500	16.100	16.500	14.681	442
2022-09-23	16.500	16.500	16.450	16.450	14.637	193
2022-09-22	16.450	16.500	16.450	16.500	14.681	529

← NewerPage 17 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.