Mennica Skarbowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 118.00 | 120.00 | 118.00 | 119.40 | 117.75 | 208 |
| 2022-06-21 | 120.00 | 121.60 | 119.00 | 120.20 | 118.54 | 872 |
| 2022-06-20 | 120.00 | 121.00 | 119.60 | 120.00 | 118.34 | 232 |
| 2022-06-17 | 119.60 | 120.00 | 117.60 | 120.00 | 118.34 | 1,320 |
| 2022-06-15 | 117.80 | 119.80 | 117.80 | 119.80 | 118.15 | 159 |
| 2022-06-14 | 124.40 | 126.00 | 116.60 | 121.00 | 119.33 | 1,778 |
| 2022-06-13 | 127.40 | 128.00 | 117.40 | 124.40 | 122.68 | 1,124 |
| 2022-06-10 | 131.00 | 131.00 | 125.60 | 129.00 | 127.22 | 403 |
| 2022-06-09 | 125.40 | 131.20 | 123.80 | 130.80 | 128.99 | 853 |
| 2022-06-08 | 125.60 | 127.00 | 125.40 | 125.40 | 123.67 | 293 |
| 2022-06-07 | 126.80 | 126.80 | 123.00 | 125.40 | 123.67 | 998 |
| 2022-06-06 | 127.00 | 128.00 | 124.80 | 126.20 | 124.46 | 1,174 |
| 2022-06-03 | 128.40 | 128.80 | 126.00 | 127.80 | 126.03 | 489 |
| 2022-06-02 | 128.20 | 129.20 | 127.00 | 128.20 | 126.43 | 654 |
| 2022-06-01 | 132.20 | 135.00 | 126.60 | 129.20 | 127.42 | 1,936 |
| 2022-05-31 | 133.00 | 134.00 | 132.00 | 132.80 | 130.97 | 423 |
| 2022-05-30 | 131.60 | 134.00 | 131.60 | 132.00 | 130.18 | 59 |
| 2022-05-27 | 131.60 | 134.40 | 130.00 | 134.40 | 132.54 | 249 |
| 2022-05-26 | 133.60 | 134.60 | 128.80 | 131.00 | 129.19 | 690 |
| 2022-05-25 | 133.20 | 136.40 | 132.20 | 132.40 | 130.57 | 716 |
| 2022-05-24 | 135.00 | 136.80 | 134.00 | 136.60 | 134.71 | 670 |
| 2022-05-23 | 135.40 | 135.40 | 134.00 | 134.00 | 132.15 | 118 |
| 2022-05-20 | 132.00 | 135.80 | 132.00 | 133.40 | 131.56 | 380 |
| 2022-05-19 | 131.00 | 134.00 | 130.20 | 132.00 | 130.18 | 447 |
| 2022-05-18 | 138.00 | 138.00 | 130.80 | 134.00 | 132.15 | 595 |
| 2022-05-17 | 141.80 | 141.80 | 125.80 | 136.60 | 134.71 | 4,604 |
| 2022-05-16 | 134.40 | 142.00 | 131.20 | 135.60 | 133.73 | 1,859 |
| 2022-05-13 | 128.00 | 132.00 | 124.00 | 131.60 | 129.78 | 1,528 |
| 2022-05-12 | 130.00 | 131.60 | 126.00 | 127.60 | 125.84 | 1,419 |
| 2022-05-11 | 130.00 | 130.00 | 128.00 | 128.00 | 126.23 | 1,352 |
| 2022-05-10 | 133.80 | 135.60 | 128.00 | 128.60 | 126.82 | 1,568 |
| 2022-05-09 | 136.20 | 139.60 | 133.80 | 133.80 | 131.95 | 1,068 |
| 2022-05-06 | 139.00 | 142.00 | 137.40 | 137.40 | 135.50 | 693 |
| 2022-05-05 | 140.00 | 142.00 | 138.20 | 139.20 | 137.28 | 1,153 |
| 2022-05-04 | 140.00 | 140.00 | 138.20 | 138.20 | 136.29 | 516 |
| 2022-05-02 | 140.00 | 142.20 | 140.00 | 140.00 | 138.07 | 749 |
| 2022-04-29 | 141.00 | 145.00 | 138.00 | 140.20 | 138.26 | 590 |
| 2022-04-28 | 139.00 | 140.00 | 135.00 | 139.40 | 137.47 | 978 |
| 2022-04-27 | 138.60 | 141.60 | 138.00 | 138.60 | 136.69 | 602 |
| 2022-04-26 | 141.00 | 141.80 | 138.20 | 141.00 | 139.05 | 212 |
| 2022-04-25 | 142.00 | 143.00 | 136.40 | 140.00 | 138.07 | 967 |
| 2022-04-22 | 143.80 | 143.80 | 140.00 | 142.60 | 140.63 | 443 |
| 2022-04-21 | 142.20 | 145.80 | 139.00 | 144.00 | 142.01 | 1,704 |
| 2022-04-20 | 147.00 | 147.00 | 142.00 | 144.00 | 142.01 | 2,491 |
| 2022-04-19 | 153.40 | 155.40 | 148.00 | 148.00 | 145.96 | 1,131 |
| 2022-04-14 | 154.80 | 158.00 | 150.40 | 153.20 | 151.08 | 2,036 |
| 2022-04-13 | 155.00 | 155.80 | 148.00 | 155.00 | 152.86 | 1,020 |
| 2022-04-12 | 152.60 | 157.00 | 142.80 | 155.60 | 153.45 | 2,935 |
| 2022-04-11 | 145.80 | 157.00 | 145.80 | 151.20 | 149.11 | 5,990 |
| 2022-04-08 | 140.00 | 145.80 | 140.00 | 145.00 | 143.00 | 3,186 |
| 2022-04-07 | 137.20 | 141.00 | 137.00 | 139.00 | 137.08 | 1,424 |
| 2022-04-06 | 136.60 | 137.00 | 134.20 | 137.00 | 135.11 | 491 |
| 2022-04-05 | 139.60 | 140.20 | 136.00 | 140.00 | 138.07 | 278 |
| 2022-04-04 | 135.00 | 141.00 | 135.00 | 139.80 | 137.87 | 2,134 |
| 2022-04-01 | 134.20 | 135.00 | 132.80 | 135.00 | 133.14 | 516 |
| 2022-03-31 | 133.00 | 135.00 | 130.60 | 134.20 | 132.35 | 782 |
| 2022-03-30 | 131.60 | 136.80 | 131.20 | 136.80 | 134.91 | 934 |
| 2022-03-29 | 135.00 | 140.00 | 128.20 | 131.00 | 129.19 | 3,927 |
| 2022-03-28 | 134.00 | 138.20 | 134.00 | 136.00 | 134.12 | 1,054 |
| 2022-03-25 | 133.00 | 134.00 | 131.00 | 133.60 | 131.75 | 412 |
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.