Mennica Skarbowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	78.200	78.200	76.500	76.500	75.443	356
2022-09-13	81.700	81.700	78.300	79.000	77.909	336
2022-09-12	82.000	82.000	80.000	81.700	80.572	251
2022-09-09	81.900	82.000	78.800	80.100	78.994	58
2022-09-08	80.900	82.000	77.700	79.000	77.909	249
2022-09-07	79.900	81.000	77.400	81.000	79.881	952
2022-09-06	79.000	80.000	78.500	79.500	78.402	506
2022-09-05	78.000	79.800	78.000	79.000	77.909	95
2022-09-02	80.000	80.100	77.600	77.900	76.824	428
2022-09-01	77.500	81.800	76.000	79.800	78.698	1,461
2022-08-31	77.100	78.800	77.000	77.400	76.331	527
2022-08-30	78.600	78.800	76.200	77.100	76.035	500
2022-08-29	79.000	81.000	76.000	77.000	75.937	1,324
2022-08-26	80.800	80.900	79.600	79.700	78.599	511
2022-08-25	82.800	83.000	80.000	80.500	79.388	878
2022-08-24	82.000	82.200	82.000	82.200	81.065	255
2022-08-23	83.800	83.800	80.800	81.100	79.980	606
2022-08-22	86.600	86.600	80.600	83.000	81.854	980
2022-08-19	88.100	88.100	85.000	85.000	83.826	556
2022-08-18	88.000	89.000	86.600	88.000	86.785	1,111
2022-08-17	88.000	89.600	85.900	86.600	85.404	5,457
2022-08-16	91.800	98.400	90.000	97.000	95.660	1,893
2022-08-12	94.000	94.500	91.600	94.100	92.800	357
2022-08-11	93.000	95.000	91.500	94.400	93.096	334
2022-08-10	93.000	93.800	90.000	92.000	90.729	353
2022-08-09	94.600	94.600	91.800	94.000	92.702	127
2022-08-08	91.600	94.600	91.600	94.600	93.293	585
2022-08-05	92.400	93.000	91.200	93.000	91.716	310
2022-08-04	91.500	94.800	91.400	94.000	92.702	213
2022-08-03	95.000	95.000	87.600	91.200	89.940	512
2022-08-02	92.200	95.000	92.200	94.900	93.589	569
2022-08-01	92.200	92.200	90.800	91.400	90.138	645
2022-07-29	85.600	92.200	82.400	92.200	90.927	1,734
2022-07-28	81.900	85.800	80.200	85.600	84.418	1,009
2022-07-27	83.700	84.700	80.000	80.200	79.092	1,127
2022-07-26	84.500	86.200	81.200	83.700	82.544	679
2022-07-25	86.800	86.900	84.400	86.300	85.108	226
2022-07-22	87.500	88.000	85.000	86.900	85.700	696
2022-07-21	89.000	89.000	84.100	88.100	86.883	733
2022-07-20	93.000	93.000	88.600	90.100	88.856	332
2022-07-19	92.000	93.600	88.000	92.800	91.518	1,032
2022-07-18	86.200	94.000	86.200	91.700	90.433	1,601
2022-07-15	76.800	88.800	76.200	88.800	87.574	3,291
2022-07-14	82.000	82.000	76.700	77.000	75.937	3,073
2022-07-13	84.600	85.000	80.400	82.200	81.065	1,607
2022-07-12	85.000	85.000	83.400	84.600	83.432	970
2022-07-11	88.000	88.000	83.500	85.200	84.023	2,720
2022-07-08	87.000	89.200	85.000	88.900	87.672	1,223
2022-07-07	85.700	87.000	84.000	87.000	85.798	2,388
2022-07-06	90.000	90.000	85.000	87.000	85.798	2,204
2022-07-05	98.400	99.700	83.000	92.000	90.729	11,099
2022-07-04	98.200	103.40	95.000	101.80	100.39	6,595
2022-07-01	123.00	123.00	98.400	99.900	98.520	15,941
2022-06-30	126.40	126.40	124.00	124.00	122.29	476
2022-06-29	120.00	125.80	118.00	124.00	122.29	1,397
2022-06-28	118.20	120.00	118.20	119.00	117.36	664
2022-06-27	120.00	120.80	118.40	119.00	117.36	830
2022-06-24	120.00	120.80	119.00	119.00	117.36	403
2022-06-23	119.80	120.00	119.00	119.00	117.36	280
2022-06-22	118.00	120.00	118.00	119.40	117.75	208

← NewerPage 18 of 21 · 1,246 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.