Mennica Polska S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	21.800	22.300	21.800	22.000	20.903	808
2024-11-14	22.300	22.300	22.100	22.200	21.093	443
2024-11-13	22.100	22.400	21.900	22.100	20.998	1,157
2024-11-12	22.100	22.200	21.800	22.100	20.998	916
2024-11-08	21.800	22.200	21.600	22.200	21.093	9,141
2024-11-07	21.700	21.900	21.600	21.800	20.713	968
2024-11-06	21.600	21.600	21.200	21.600	20.523	3,035
2024-11-05	21.500	21.600	21.200	21.500	20.428	1,622
2024-11-04	21.300	21.700	21.100	21.500	20.428	2,353
2024-10-31	21.400	21.500	21.100	21.300	20.238	1,601
2024-10-30	21.100	21.400	21.000	21.300	20.238	2,855
2024-10-29	21.500	21.500	20.700	21.400	20.333	6,291
2024-10-28	21.500	21.600	21.100	21.500	20.428	3,023
2024-10-25	21.400	21.500	21.300	21.500	20.428	1,570
2024-10-24	21.700	21.700	20.700	21.700	20.618	5,311
2024-10-23	22.000	22.100	21.600	21.800	20.713	1,743
2024-10-22	22.000	22.200	21.800	21.800	20.713	1,990
2024-10-21	22.200	22.200	21.800	22.200	21.093	1,095
2024-10-18	22.000	22.400	21.900	22.200	21.093	1,277
2024-10-17	22.400	22.500	21.800	22.200	21.093	3,573
2024-10-16	21.800	22.200	21.700	22.200	21.093	4,719
2024-10-15	21.800	21.800	21.600	21.800	20.713	2,094
2024-10-14	21.600	21.900	21.600	21.800	20.713	1,733
2024-10-11	21.700	21.700	21.600	21.700	20.618	379
2024-10-10	21.700	22.000	21.600	21.800	20.713	6,820
2024-10-09	21.600	21.800	21.600	21.800	20.713	1,712
2024-10-08	21.600	21.800	21.500	21.600	20.523	1,579
2024-10-07	21.700	21.800	21.400	21.700	20.618	5,882
2024-10-04	21.700	21.800	21.200	21.700	20.618	1,276
2024-10-03	21.600	21.800	21.400	21.800	20.713	1,325
2024-10-02	21.800	21.800	21.600	21.700	20.618	1,314
2024-10-01	21.500	21.800	21.500	21.800	20.713	1,787
2024-09-30	21.500	21.800	21.300	21.700	20.618	1,245
2024-09-27	21.800	21.800	20.700	21.700	20.618	2,476
2024-09-26	21.600	21.800	21.600	21.700	20.618	989
2024-09-25	21.700	21.800	21.000	21.600	20.523	4,214
2024-09-24	21.100	21.600	21.000	21.600	20.523	11,515
2024-09-23	21.200	21.400	20.600	21.400	20.333	7,968
2024-09-20	20.300	21.600	20.000	21.600	20.523	20,216
2024-09-19	20.000	20.200	19.550	20.200	19.193	4,569
2024-09-18	20.100	20.200	19.700	20.100	19.098	1,262
2024-09-17	20.000	20.300	19.600	20.300	19.288	4,258
2024-09-16	19.750	20.000	19.550	20.000	19.003	5,292
2024-09-13	19.550	19.750	19.550	19.600	18.623	193
2024-09-12	19.600	19.600	19.400	19.600	18.623	936
2024-09-11	19.600	19.600	19.600	19.600	18.623	208
2024-09-10	19.800	19.800	19.500	19.600	18.623	883
2024-09-09	19.950	19.950	19.600	19.800	18.813	625
2024-09-06	19.900	20.000	19.650	19.900	18.908	1,264
2024-09-05	19.750	19.850	19.750	19.850	18.861	260
2024-09-04	19.850	19.900	19.850	19.850	18.861	324
2024-09-03	19.800	19.900	19.700	19.900	18.908	344
2024-09-02	20.000	20.000	19.650	19.800	18.813	489
2024-08-30	20.000	20.000	20.000	20.000	19.003	363
2024-08-29	20.000	20.000	19.650	20.000	19.003	397
2024-08-28	19.950	20.000	19.650	20.000	19.003	587
2024-08-27	19.850	20.000	19.650	20.000	19.003	528
2024-08-26	19.850	19.950	19.550	19.950	18.956	438
2024-08-23	19.800	19.900	19.700	19.850	18.861	357
2024-08-22	19.950	19.950	19.100	19.350	18.386	5,094

← NewerPage 9 of 21 · 1,250 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.