Mennica Skarbowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 131.00 | 134.00 | 130.20 | 133.80 | 131.95 | 228 |
| 2022-03-23 | 130.20 | 134.80 | 130.00 | 131.00 | 129.19 | 617 |
| 2022-03-22 | 128.20 | 131.00 | 128.20 | 130.00 | 128.20 | 414 |
| 2022-03-21 | 126.80 | 128.40 | 122.00 | 128.40 | 126.63 | 1,454 |
| 2022-03-18 | 128.00 | 128.00 | 123.00 | 126.80 | 125.05 | 1,902 |
| 2022-03-17 | 124.80 | 129.80 | 124.60 | 129.80 | 128.01 | 1,331 |
| 2022-03-16 | 127.00 | 129.60 | 127.00 | 127.00 | 125.25 | 925 |
| 2022-03-15 | 130.00 | 130.00 | 119.00 | 125.60 | 123.87 | 6,690 |
| 2022-03-14 | 132.00 | 132.00 | 129.40 | 129.40 | 127.61 | 1,284 |
| 2022-03-11 | 136.00 | 138.60 | 130.00 | 132.60 | 130.77 | 1,994 |
| 2022-03-10 | 135.20 | 135.60 | 128.00 | 135.40 | 133.53 | 2,189 |
| 2022-03-09 | 140.20 | 141.40 | 135.20 | 135.20 | 133.33 | 1,888 |
| 2022-03-08 | 138.60 | 143.00 | 135.60 | 142.60 | 140.63 | 2,170 |
| 2022-03-07 | 131.20 | 147.00 | 131.20 | 135.60 | 133.73 | 8,874 |
| 2022-03-04 | 130.00 | 130.00 | 124.60 | 129.00 | 127.22 | 1,448 |
| 2022-03-03 | 133.20 | 134.00 | 124.60 | 130.00 | 128.20 | 2,434 |
| 2022-03-02 | 122.40 | 133.20 | 122.20 | 131.40 | 129.59 | 4,537 |
| 2022-03-01 | 119.80 | 124.00 | 118.00 | 120.60 | 118.93 | 1,906 |
| 2022-02-28 | 122.40 | 122.40 | 115.00 | 119.00 | 117.36 | 1,869 |
| 2022-02-25 | 123.00 | 127.00 | 117.00 | 117.00 | 115.38 | 5,810 |
| 2022-02-24 | 122.00 | 128.60 | 110.20 | 122.60 | 120.91 | 9,937 |
| 2022-02-23 | 116.40 | 122.00 | 116.00 | 122.00 | 120.31 | 951 |
| 2022-02-22 | 116.80 | 119.00 | 114.40 | 118.80 | 117.16 | 898 |
| 2022-02-21 | 120.00 | 122.20 | 115.00 | 116.00 | 114.40 | 1,730 |
| 2022-02-18 | 124.00 | 126.00 | 120.00 | 122.20 | 120.51 | 1,050 |
| 2022-02-17 | 119.60 | 128.00 | 118.80 | 126.00 | 124.26 | 3,729 |
| 2022-02-16 | 115.40 | 122.00 | 115.40 | 119.60 | 117.95 | 1,700 |
| 2022-02-15 | 130.00 | 135.00 | 112.20 | 114.60 | 113.02 | 9,217 |
| 2022-02-14 | 119.40 | 126.00 | 117.60 | 125.00 | 123.27 | 7,691 |
| 2022-02-11 | 116.80 | 118.00 | 116.80 | 118.00 | 116.37 | 890 |
| 2022-02-10 | 117.40 | 117.60 | 116.60 | 117.60 | 115.98 | 310 |
| 2022-02-09 | 116.00 | 118.00 | 116.00 | 117.00 | 115.38 | 1,232 |
| 2022-02-08 | 115.80 | 116.80 | 114.20 | 116.80 | 115.19 | 1,656 |
| 2022-02-07 | 113.20 | 115.00 | 113.20 | 115.00 | 113.41 | 808 |
| 2022-02-04 | 114.20 | 114.20 | 113.00 | 114.00 | 112.43 | 284 |
| 2022-02-03 | 113.60 | 113.60 | 112.20 | 113.00 | 111.44 | 224 |
| 2022-02-02 | 112.40 | 114.00 | 112.40 | 113.60 | 112.03 | 181 |
| 2022-02-01 | 113.80 | 114.20 | 112.60 | 113.80 | 112.23 | 321 |
| 2022-01-31 | 111.80 | 114.40 | 111.80 | 114.40 | 112.82 | 550 |
| 2022-01-28 | 111.00 | 112.60 | 110.60 | 112.00 | 110.45 | 252 |
| 2022-01-27 | 114.00 | 114.80 | 111.20 | 111.20 | 109.66 | 773 |
| 2022-01-26 | 111.00 | 116.40 | 111.00 | 114.60 | 113.02 | 1,702 |
| 2022-01-25 | 108.00 | 110.00 | 107.20 | 109.80 | 108.28 | 924 |
| 2022-01-24 | 110.00 | 110.00 | 107.00 | 110.00 | 108.48 | 2,417 |
| 2022-01-21 | 111.20 | 112.20 | 109.00 | 112.00 | 110.45 | 2,148 |
| 2022-01-20 | 114.00 | 115.00 | 112.40 | 113.80 | 112.23 | 317 |
| 2022-01-19 | 113.60 | 114.00 | 108.60 | 113.60 | 112.03 | 1,312 |
| 2022-01-18 | 114.20 | 114.80 | 113.00 | 114.80 | 113.21 | 683 |
| 2022-01-17 | 113.40 | 116.00 | 113.40 | 114.80 | 113.21 | 380 |
| 2022-01-14 | 115.00 | 115.00 | 113.00 | 115.00 | 113.41 | 436 |
| 2022-01-13 | 113.40 | 115.80 | 113.40 | 114.00 | 112.43 | 901 |
| 2022-01-12 | 113.80 | 114.80 | 112.60 | 113.20 | 111.64 | 1,260 |
| 2022-01-11 | 111.20 | 113.40 | 111.00 | 112.60 | 111.04 | 660 |
| 2022-01-10 | 112.00 | 114.00 | 111.00 | 111.20 | 109.66 | 1,353 |
| 2022-01-07 | 111.20 | 112.00 | 108.20 | 112.00 | 110.45 | 1,445 |
| 2022-01-05 | 112.00 | 112.00 | 110.40 | 112.00 | 110.45 | 643 |
| 2022-01-04 | 111.00 | 112.00 | 110.20 | 112.00 | 110.45 | 660 |
| 2022-01-03 | 113.00 | 113.00 | 108.00 | 109.80 | 108.28 | 2,408 |
| 2021-12-30 | 108.20 | 108.20 | 106.80 | 107.20 | 105.72 | 213 |
| 2021-12-29 | 108.00 | 108.40 | 106.80 | 108.20 | 106.71 | 311 |
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.