Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	17.000	17.000	16.500	16.500	14.681	1,788
2022-09-20	16.800	17.000	16.800	17.000	15.126	89
2022-09-19	16.850	17.000	16.800	16.800	14.948	117
2022-09-16	17.000	17.000	16.800	16.950	15.081	120
2022-09-15	17.000	17.000	17.000	17.000	15.126	501
2022-09-14	16.900	17.000	16.850	17.000	15.126	339
2022-09-13	17.000	17.000	17.000	17.000	15.126	81
2022-09-12	17.000	17.000	17.000	17.000	15.126	297
2022-09-09	17.000	17.000	17.000	17.000	15.126	626
2022-09-08	17.000	17.000	16.950	17.000	15.126	559
2022-09-07	17.150	17.150	17.000	17.000	15.126	739
2022-09-06	17.200	17.500	17.200	17.500	15.571	494
2022-09-05	17.100	17.400	17.100	17.400	15.482	583
2022-09-02	17.300	17.500	17.300	17.500	15.571	402
2022-09-01	17.400	17.400	17.250	17.300	15.393	1,460
2022-08-31	17.350	17.500	17.350	17.500	15.571	194
2022-08-30	17.800	17.900	17.300	17.300	15.393	2,111
2022-08-29	17.900	17.900	17.600	17.900	15.927	289
2022-08-26	17.900	17.900	17.900	17.900	15.927	285
2022-08-25	17.800	18.000	17.600	18.000	16.016	403
2022-08-24	17.800	18.000	17.800	17.800	15.838	448
2022-08-23	18.450	18.450	17.800	17.800	15.838	1,028
2022-08-22	18.050	18.150	17.850	17.850	15.882	1,428
2022-08-19	18.100	18.100	18.050	18.100	16.105	401
2022-08-18	18.450	18.450	18.100	18.450	16.416	152
2022-08-17	18.450	18.450	18.400	18.450	16.416	126
2022-08-16	18.450	18.450	18.100	18.450	16.416	595
2022-08-12	18.450	18.450	18.250	18.250	16.238	195
2022-08-11	18.400	18.400	18.200	18.200	16.194	172
2022-08-10	18.400	18.400	18.050	18.400	16.372	1,614
2022-08-09	18.950	18.950	18.500	18.500	16.461	1,565
2022-08-08	19.000	19.000	18.700	18.900	16.816	849
2022-08-05	18.800	19.000	18.800	18.900	16.816	1,295
2022-08-04	19.000	19.000	18.800	18.800	16.728	676
2022-08-03	18.950	19.000	18.850	18.850	16.772	403
2022-08-02	18.950	18.950	18.950	18.950	16.861	159
2022-08-01	19.000	19.000	18.800	19.000	16.905	78
2022-07-29	18.950	19.000	18.800	18.800	16.728	715
2022-07-28	18.800	18.950	18.800	18.950	16.861	1,195
2022-07-27	18.750	19.000	18.750	19.000	16.905	86
2022-07-26	18.700	19.000	18.700	18.750	16.683	259
2022-07-25	18.650	18.900	18.650	18.900	16.816	101
2022-07-22	18.950	18.950	18.650	18.950	16.861	303
2022-07-21	18.800	18.800	18.800	18.800	16.728	400
2022-07-20	18.950	18.950	18.700	18.800	16.728	141
2022-07-19	18.950	18.950	18.700	18.950	16.861	984
2022-07-18	19.000	19.000	18.800	18.800	16.728	160
2022-07-15	19.000	19.000	18.600	18.750	16.683	1,257
2022-07-14	19.000	19.000	19.000	19.000	16.905	294
2022-07-13	19.200	19.200	19.000	19.200	17.083	1,433
2022-07-12	19.200	19.200	19.200	19.200	17.083	52
2022-07-11	19.150	19.600	19.150	19.600	17.439	1,192
2022-07-08	19.450	19.500	19.300	19.500	17.350	1,430
2022-07-07	19.100	19.200	19.100	19.150	17.039	1,276
2022-07-06	19.400	19.400	18.800	19.100	16.994	1,700
2022-07-05	19.200	19.400	18.800	18.800	16.728	1,947
2022-07-04	19.150	19.150	19.100	19.100	16.994	5,716
2022-07-01	19.100	19.200	19.100	19.100	16.994	189
2022-06-30	19.100	19.200	19.100	19.150	17.039	117
2022-06-29	19.100	19.500	19.100	19.500	17.350	3,454

← NewerPage 18 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.