Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	21.500	21.700	21.000	21.700	18.645	1,326
2022-03-29	21.600	21.800	21.200	21.500	18.473	1,096
2022-03-28	21.000	21.600	20.800	21.600	18.559	3,452
2022-03-25	20.600	21.000	20.600	21.000	18.044	747
2022-03-24	21.000	21.000	20.600	20.800	17.872	569
2022-03-23	20.800	21.000	20.700	20.800	17.872	1,353
2022-03-22	20.900	20.900	20.500	20.800	17.872	1,320
2022-03-21	20.500	20.900	20.500	20.600	17.700	406
2022-03-18	20.800	20.800	20.500	20.500	17.614	821
2022-03-17	20.500	20.900	20.500	20.500	17.614	2,355
2022-03-16	20.900	20.900	20.300	20.400	17.528	7,780
2022-03-15	21.000	21.000	20.400	20.900	17.958	2,167
2022-03-14	21.000	21.000	20.800	21.000	18.044	1,412
2022-03-11	21.000	21.000	20.800	20.800	17.872	1,536
2022-03-10	20.800	20.800	20.500	20.700	17.786	837
2022-03-09	20.500	20.900	20.300	20.700	17.786	1,681
2022-03-08	20.700	20.900	20.700	20.900	17.958	6,406
2022-03-07	20.600	20.800	20.200	20.700	17.786	3,896
2022-03-04	20.500	20.800	20.200	20.500	17.614	2,626
2022-03-03	20.100	20.500	20.100	20.400	17.528	1,740
2022-03-02	20.300	20.800	20.000	20.000	17.185	5,227
2022-03-01	20.300	20.400	20.000	20.200	17.356	1,583
2022-02-28	20.400	20.400	20.200	20.300	17.442	596
2022-02-25	20.000	20.400	20.000	20.200	17.356	2,304
2022-02-24	20.300	20.500	19.700	20.300	17.442	9,343
2022-02-23	20.500	20.500	20.400	20.400	17.528	1,310
2022-02-22	20.300	20.400	20.300	20.300	17.442	1,657
2022-02-21	20.500	20.500	20.300	20.300	17.442	2,316
2022-02-18	20.400	20.600	20.300	20.300	17.442	2,439
2022-02-17	20.700	20.700	20.400	20.400	17.528	679
2022-02-16	20.600	20.700	20.400	20.500	17.614	477
2022-02-15	20.200	20.600	20.200	20.400	17.528	2,970
2022-02-14	20.700	20.800	20.000	20.200	17.356	12,955
2022-02-11	20.400	20.600	20.400	20.600	17.700	1,037
2022-02-10	20.400	20.600	20.200	20.300	17.442	2,147
2022-02-09	20.300	20.300	20.200	20.200	17.356	181
2022-02-08	20.200	20.300	20.000	20.300	17.442	699
2022-02-07	20.100	20.200	20.000	20.000	17.185	3,569
2022-02-04	20.100	20.100	19.700	19.850	17.056	1,287
2022-02-03	20.100	20.300	19.850	20.000	17.185	634
2022-02-02	20.000	20.100	19.900	20.100	17.271	847
2022-02-01	20.000	20.100	20.000	20.000	17.185	588
2022-01-31	19.950	19.950	19.650	19.950	17.142	1,495
2022-01-28	19.800	19.850	19.700	19.700	16.927	2,470
2022-01-27	20.000	20.000	19.800	19.850	17.056	1,770
2022-01-26	19.850	19.850	19.750	19.850	17.056	1,299
2022-01-25	19.650	20.000	19.650	19.850	17.056	2,205
2022-01-24	20.500	20.500	19.800	19.800	17.013	4,885
2022-01-21	20.300	20.500	20.100	20.500	17.614	2,806
2022-01-20	20.800	20.800	20.300	20.300	17.442	6,958
2022-01-19	20.900	20.900	20.600	20.600	17.700	3,421
2022-01-18	20.900	20.900	20.600	20.900	17.958	3,913
2022-01-17	21.000	21.000	20.900	20.900	17.958	664
2022-01-14	20.700	20.900	20.700	20.900	17.958	1,026
2022-01-13	21.000	21.000	20.700	20.900	17.958	1,717
2022-01-12	21.000	21.000	20.800	21.000	18.044	7,457
2022-01-11	20.900	21.000	20.900	21.000	18.044	1,945
2022-01-10	21.000	21.000	20.800	20.800	17.872	1,167
2022-01-07	21.000	21.000	20.700	21.000	18.044	2,284
2022-01-05	21.400	21.500	20.700	20.700	17.786	2,955

← NewerPage 20 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.