Mennica Skarbowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	65.000	65.400	64.600	64.600	64.600	298
2023-06-05	65.400	66.000	63.400	65.000	65.000	1,096
2023-06-02	65.600	65.600	63.000	65.400	65.400	115
2023-06-01	63.800	66.200	63.400	63.400	63.400	282
2023-05-31	63.800	63.800	62.400	62.400	62.400	160
2023-05-30	64.000	64.600	62.400	63.800	63.800	262
2023-05-29	63.800	64.000	62.000	64.000	64.000	452
2023-05-26	61.400	64.600	61.000	63.800	63.800	795
2023-05-25	62.200	63.400	59.400	60.800	60.800	682
2023-05-24	63.800	65.000	62.000	62.000	62.000	587
2023-05-23	64.400	66.000	64.000	64.000	64.000	534
2023-05-22	64.000	67.000	64.000	65.000	65.000	352
2023-05-19	63.800	65.400	63.800	65.200	65.200	337
2023-05-18	67.200	67.400	64.000	64.000	64.000	2,369
2023-05-17	67.200	67.400	66.600	67.200	67.200	86
2023-05-16	66.400	67.800	65.400	67.200	67.200	373
2023-05-15	68.600	68.600	67.000	67.000	67.000	147
2023-05-12	68.000	68.000	66.000	67.000	67.000	1,511
2023-05-11	70.600	70.800	66.200	69.600	69.600	6,697
2023-05-10	72.800	74.000	72.600	73.000	73.000	485
2023-05-09	75.000	75.000	73.800	73.800	73.800	223
2023-05-08	76.000	77.000	75.000	75.000	75.000	838
2023-05-05	73.000	84.200	72.600	75.600	75.600	1,774
2023-05-04	72.600	73.000	71.400	73.000	73.000	328
2023-05-02	73.400	73.400	71.600	71.600	71.600	259
2023-04-28	71.200	73.200	71.200	73.200	73.200	503
2023-04-27	72.400	73.400	71.000	72.200	72.200	298
2023-04-26	71.000	73.600	70.000	72.000	72.000	1,066
2023-04-25	73.000	73.600	71.800	71.800	71.800	332
2023-04-24	76.000	76.000	71.200	73.000	73.000	1,597
2023-04-21	76.200	76.800	74.600	75.000	75.000	614
2023-04-20	77.000	77.000	75.200	76.200	76.200	272
2023-04-19	76.700	78.400	75.600	76.100	76.100	510
2023-04-18	76.400	78.400	75.200	78.400	78.400	467
2023-04-17	75.200	76.400	75.100	76.400	76.400	485
2023-04-14	75.200	77.000	75.200	76.600	76.600	357
2023-04-13	76.100	77.500	75.200	75.200	75.200	1,506
2023-04-12	76.500	77.900	75.000	77.200	77.200	372
2023-04-11	77.000	78.000	75.700	76.500	76.500	205
2023-04-06	78.400	79.900	76.300	76.300	76.300	594
2023-04-05	80.100	81.500	78.000	78.000	78.000	1,511
2023-04-04	77.000	83.000	75.300	78.600	78.600	1,373
2023-04-03	78.400	78.400	75.000	77.400	77.400	278
2023-03-31	75.300	76.400	74.200	76.400	76.400	875
2023-03-30	74.200	75.400	74.100	75.400	75.400	353
2023-03-29	74.000	75.400	74.000	74.100	74.100	502
2023-03-28	76.300	76.600	73.800	75.300	75.300	1,551
2023-03-27	78.900	79.000	74.600	76.300	76.300	1,049
2023-03-24	74.500	79.700	74.500	78.900	78.900	1,954
2023-03-23	76.800	77.500	74.100	75.900	75.900	2,983
2023-03-22	82.300	82.300	73.300	75.500	75.500	6,373
2023-03-21	94.000	95.000	80.100	81.000	81.000	11,000
2023-03-20	97.300	103.00	95.000	99.500	99.500	4,845
2023-03-17	93.200	95.200	92.500	93.300	93.300	930
2023-03-16	90.200	93.900	90.100	93.200	93.200	1,674
2023-03-15	89.000	92.000	87.600	92.000	92.000	1,160
2023-03-14	91.000	92.000	87.500	92.000	92.000	2,223
2023-03-13	83.000	91.800	82.700	90.800	90.800	2,207
2023-03-10	83.600	84.800	82.700	84.800	84.800	231
2023-03-09	83.200	84.500	83.200	84.500	84.500	10

← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-22	1.0000 PLN
2021-09-08	9.6100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.