Mennica Skarbowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 79.800 | 79.800 | 78.000 | 78.000 | 78.000 | 359 |
| 2022-12-08 | 80.600 | 80.600 | 79.000 | 79.000 | 79.000 | 110 |
| 2022-12-07 | 80.000 | 80.000 | 79.000 | 79.000 | 79.000 | 209 |
| 2022-12-06 | 80.500 | 80.600 | 79.800 | 80.000 | 80.000 | 146 |
| 2022-12-05 | 82.000 | 82.000 | 79.800 | 79.800 | 79.800 | 524 |
| 2022-12-02 | 81.500 | 83.400 | 80.400 | 80.500 | 80.500 | 221 |
| 2022-12-01 | 79.100 | 81.500 | 78.000 | 81.500 | 81.500 | 918 |
| 2022-11-30 | 79.200 | 79.300 | 75.600 | 78.000 | 78.000 | 446 |
| 2022-11-29 | 79.600 | 81.300 | 78.600 | 79.300 | 79.300 | 715 |
| 2022-11-28 | 80.400 | 81.700 | 79.300 | 79.300 | 79.300 | 207 |
| 2022-11-25 | 82.400 | 82.900 | 80.700 | 81.000 | 81.000 | 198 |
| 2022-11-24 | 82.400 | 82.400 | 80.700 | 82.300 | 82.300 | 92 |
| 2022-11-23 | 81.000 | 81.900 | 81.000 | 81.200 | 81.200 | 82 |
| 2022-11-22 | 82.800 | 82.800 | 80.000 | 80.500 | 80.500 | 163 |
| 2022-11-21 | 80.100 | 82.700 | 79.900 | 82.700 | 82.700 | 276 |
| 2022-11-18 | 81.800 | 83.400 | 81.000 | 82.800 | 82.800 | 87 |
| 2022-11-17 | 83.200 | 83.300 | 78.000 | 82.400 | 82.400 | 459 |
| 2022-11-16 | 79.500 | 85.000 | 79.500 | 83.400 | 83.400 | 290 |
| 2022-11-15 | 79.700 | 81.000 | 74.800 | 77.800 | 77.800 | 862 |
| 2022-11-14 | 86.000 | 88.100 | 80.000 | 81.000 | 81.000 | 1,006 |
| 2022-11-10 | 82.900 | 86.500 | 81.600 | 84.200 | 84.200 | 598 |
| 2022-11-09 | 86.700 | 86.700 | 80.000 | 82.000 | 82.000 | 1,144 |
| 2022-11-08 | 83.000 | 87.700 | 81.400 | 86.600 | 86.600 | 750 |
| 2022-11-07 | 76.400 | 84.000 | 76.400 | 84.000 | 84.000 | 997 |
| 2022-11-04 | 74.000 | 78.300 | 74.000 | 76.300 | 76.300 | 368 |
| 2022-11-03 | 75.100 | 75.100 | 73.100 | 73.100 | 73.100 | 84 |
| 2022-11-02 | 74.000 | 75.200 | 74.000 | 75.100 | 75.100 | 223 |
| 2022-10-31 | 75.000 | 75.000 | 73.600 | 74.000 | 74.000 | 509 |
| 2022-10-28 | 76.000 | 76.500 | 73.100 | 73.100 | 73.100 | 306 |
| 2022-10-27 | 75.500 | 76.500 | 75.000 | 76.000 | 76.000 | 89 |
| 2022-10-26 | 74.500 | 74.500 | 72.300 | 74.500 | 74.500 | 182 |
| 2022-10-25 | 71.900 | 74.500 | 71.000 | 74.500 | 74.500 | 92 |
| 2022-10-24 | 71.800 | 71.900 | 71.000 | 71.900 | 71.900 | 317 |
| 2022-10-21 | 73.000 | 73.000 | 70.100 | 71.800 | 71.800 | 288 |
| 2022-10-20 | 70.300 | 73.100 | 70.000 | 72.500 | 72.500 | 227 |
| 2022-10-19 | 73.300 | 73.300 | 70.100 | 72.500 | 72.500 | 147 |
| 2022-10-18 | 76.400 | 76.400 | 73.100 | 73.100 | 73.100 | 396 |
| 2022-10-17 | 76.500 | 76.500 | 73.100 | 73.100 | 73.100 | 65 |
| 2022-10-14 | 70.600 | 76.800 | 70.000 | 76.800 | 76.800 | 365 |
| 2022-10-13 | 74.700 | 74.700 | 73.000 | 73.200 | 73.200 | 52 |
| 2022-10-12 | 76.800 | 76.800 | 67.600 | 74.800 | 74.800 | 345 |
| 2022-10-11 | 77.000 | 77.000 | 73.200 | 74.500 | 74.500 | 137 |
| 2022-10-10 | 77.500 | 79.400 | 76.200 | 77.900 | 77.900 | 59 |
| 2022-10-07 | 79.800 | 79.800 | 79.800 | 79.800 | 79.800 | 8 |
| 2022-10-06 | 78.000 | 80.000 | 77.200 | 77.300 | 77.300 | 167 |
| 2022-10-05 | 79.500 | 80.900 | 79.500 | 80.000 | 80.000 | 102 |
| 2022-10-04 | 73.800 | 88.300 | 73.800 | 81.800 | 81.800 | 798 |
| 2022-10-03 | 70.400 | 73.800 | 70.400 | 73.700 | 73.700 | 241 |
| 2022-09-30 | 72.000 | 74.000 | 69.200 | 74.000 | 74.000 | 395 |
| 2022-09-29 | 73.500 | 73.500 | 67.000 | 70.100 | 70.100 | 566 |
| 2022-09-28 | 65.400 | 75.000 | 65.300 | 73.700 | 73.700 | 778 |
| 2022-09-27 | 67.700 | 67.700 | 65.200 | 66.700 | 66.700 | 357 |
| 2022-09-26 | 69.000 | 69.000 | 66.500 | 68.000 | 68.000 | 349 |
| 2022-09-23 | 72.100 | 72.300 | 70.000 | 70.000 | 70.000 | 233 |
| 2022-09-22 | 70.200 | 73.300 | 70.000 | 73.000 | 73.000 | 187 |
| 2022-09-21 | 72.100 | 73.800 | 72.000 | 72.400 | 71.400 | 184 |
| 2022-09-20 | 75.900 | 75.900 | 71.600 | 72.600 | 71.597 | 185 |
| 2022-09-19 | 75.100 | 76.000 | 75.000 | 76.000 | 74.950 | 157 |
| 2022-09-16 | 78.000 | 78.000 | 74.900 | 76.000 | 74.950 | 666 |
| 2022-09-15 | 76.500 | 78.000 | 76.300 | 77.900 | 76.824 | 540 |
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.