Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	19.100	19.450	19.100	19.400	17.261	142
2022-06-27	19.100	19.400	19.100	19.400	17.261	69
2022-06-24	19.400	19.500	19.100	19.100	16.994	710
2022-06-23	19.450	19.450	19.050	19.050	16.950	336
2022-06-22	19.200	19.500	19.150	19.500	17.350	289
2022-06-21	19.600	19.600	19.200	19.200	17.083	1,060
2022-06-20	19.150	19.450	19.150	19.350	17.217	140
2022-06-17	19.100	19.550	19.100	19.550	17.395	566
2022-06-15	19.250	19.250	19.100	19.100	16.994	50
2022-06-14	19.200	19.650	19.200	19.250	17.128	469
2022-06-13	19.700	19.700	19.400	19.400	17.261	660
2022-06-10	19.650	19.700	19.650	19.700	17.528	130
2022-06-09	19.500	19.700	19.500	19.600	17.439	797
2022-06-08	19.800	19.800	19.500	19.600	17.439	1,877
2022-06-07	19.800	20.000	19.800	19.800	17.617	244
2022-06-06	19.950	20.100	19.800	19.850	17.662	373
2022-06-03	20.000	20.300	19.850	20.000	17.795	692
2022-06-02	20.700	20.700	20.100	20.400	17.528	2,575
2022-06-01	20.500	20.900	19.500	20.300	17.442	5,360
2022-05-31	20.500	21.300	20.500	21.000	18.044	4,889
2022-05-30	20.200	20.700	20.200	20.600	17.700	1,083
2022-05-27	20.300	20.400	20.200	20.200	17.356	1,204
2022-05-26	20.200	20.300	20.200	20.300	17.442	721
2022-05-25	20.200	20.300	20.100	20.300	17.442	826
2022-05-24	20.600	20.600	20.200	20.200	17.356	554
2022-05-23	20.200	20.800	20.100	20.300	17.442	1,448
2022-05-20	21.300	21.300	20.000	20.100	17.271	6,339
2022-05-19	20.300	21.500	20.000	21.000	18.044	15,259
2022-05-18	19.850	20.500	19.850	20.500	17.614	6,680
2022-05-17	19.800	20.000	19.800	19.850	17.056	3,103
2022-05-16	19.750	20.000	19.750	20.000	17.185	51
2022-05-13	19.700	20.000	19.700	19.700	16.927	1,332
2022-05-12	19.700	20.000	19.650	20.000	17.185	529
2022-05-11	20.000	20.000	19.700	19.800	17.013	1,001
2022-05-10	20.100	20.100	19.800	19.900	17.099	231
2022-05-09	20.400	20.400	19.850	20.100	17.271	277
2022-05-06	20.200	20.200	19.850	19.850	17.056	2,620
2022-05-05	19.800	20.200	19.800	20.200	17.356	2,349
2022-05-04	20.100	20.200	20.000	20.000	17.185	1,957
2022-05-02	20.300	20.300	20.100	20.200	17.356	675
2022-04-29	20.300	20.300	20.300	20.300	17.442	445
2022-04-28	20.400	20.400	20.200	20.300	17.442	1,213
2022-04-27	20.400	20.600	20.300	20.500	17.614	2,560
2022-04-26	20.700	20.700	20.500	20.500	17.614	281
2022-04-25	20.500	20.600	20.400	20.600	17.700	428
2022-04-22	20.600	20.600	20.500	20.500	17.614	1,297
2022-04-21	20.700	20.700	20.500	20.700	17.786	148
2022-04-20	20.800	21.000	20.600	21.000	18.044	1,094
2022-04-19	20.900	20.900	20.500	20.600	17.700	1,019
2022-04-14	21.100	21.100	20.800	20.800	17.872	274
2022-04-13	20.600	20.600	20.600	20.600	17.700	250
2022-04-12	21.100	21.100	20.600	21.000	18.044	4,123
2022-04-11	21.400	21.500	21.100	21.200	18.216	1,312
2022-04-08	21.200	21.600	21.200	21.400	18.388	1,304
2022-04-07	21.600	21.600	21.100	21.200	18.216	1,679
2022-04-06	21.400	21.400	21.000	21.100	18.130	956
2022-04-05	21.300	21.500	21.300	21.500	18.473	545
2022-04-04	21.500	21.500	21.000	21.100	18.130	1,147
2022-04-01	21.700	21.700	21.000	21.400	18.388	522
2022-03-31	21.700	21.700	21.000	21.500	18.473	2,353

← NewerPage 19 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.