Mennica Skarbowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 106.60 | 108.00 | 103.00 | 106.00 | 104.54 | 3,290 |
| 2021-12-27 | 106.80 | 107.00 | 104.00 | 107.00 | 105.52 | 2,283 |
| 2021-12-23 | 106.80 | 107.00 | 105.20 | 106.80 | 105.32 | 361 |
| 2021-12-22 | 106.00 | 107.00 | 104.20 | 106.80 | 105.32 | 553 |
| 2021-12-21 | 106.80 | 106.80 | 104.00 | 104.20 | 102.76 | 624 |
| 2021-12-20 | 107.00 | 107.00 | 105.20 | 106.00 | 104.54 | 760 |
| 2021-12-17 | 107.00 | 108.80 | 107.00 | 107.80 | 106.31 | 921 |
| 2021-12-16 | 106.00 | 107.40 | 105.00 | 107.00 | 105.52 | 294 |
| 2021-12-15 | 104.20 | 105.00 | 102.40 | 104.20 | 102.76 | 1,287 |
| 2021-12-14 | 105.60 | 106.20 | 104.00 | 104.80 | 103.35 | 518 |
| 2021-12-13 | 105.00 | 106.80 | 105.00 | 105.20 | 103.75 | 153 |
| 2021-12-10 | 106.00 | 108.00 | 104.40 | 108.00 | 106.51 | 284 |
| 2021-12-09 | 107.80 | 108.60 | 104.20 | 106.00 | 104.54 | 423 |
| 2021-12-08 | 107.00 | 107.80 | 105.40 | 105.80 | 104.34 | 638 |
| 2021-12-07 | 107.60 | 108.00 | 105.20 | 106.00 | 104.54 | 155 |
| 2021-12-06 | 107.60 | 107.60 | 104.20 | 104.20 | 102.76 | 256 |
| 2021-12-03 | 105.20 | 108.40 | 104.00 | 107.60 | 106.11 | 360 |
| 2021-12-02 | 108.80 | 108.80 | 104.00 | 107.20 | 105.72 | 225 |
| 2021-12-01 | 110.00 | 110.00 | 106.00 | 109.00 | 107.49 | 301 |
| 2021-11-30 | 106.00 | 110.00 | 104.00 | 110.00 | 108.48 | 907 |
| 2021-11-29 | 108.00 | 108.00 | 103.20 | 103.80 | 102.37 | 1,596 |
| 2021-11-26 | 106.60 | 110.00 | 104.00 | 108.00 | 106.51 | 1,774 |
| 2021-11-25 | 107.00 | 107.00 | 103.60 | 106.60 | 105.13 | 1,008 |
| 2021-11-24 | 108.40 | 109.00 | 104.00 | 106.60 | 105.13 | 1,330 |
| 2021-11-23 | 110.00 | 110.00 | 105.60 | 108.60 | 107.10 | 970 |
| 2021-11-22 | 113.00 | 113.00 | 105.80 | 110.00 | 108.48 | 1,614 |
| 2021-11-19 | 111.40 | 113.80 | 110.40 | 113.00 | 111.44 | 887 |
| 2021-11-18 | 113.20 | 115.00 | 110.80 | 113.60 | 112.03 | 1,252 |
| 2021-11-17 | 115.40 | 116.00 | 113.00 | 113.20 | 111.64 | 926 |
| 2021-11-16 | 113.00 | 117.80 | 108.40 | 116.00 | 114.40 | 4,547 |
| 2021-11-15 | 118.80 | 119.00 | 111.00 | 111.00 | 109.47 | 3,507 |
| 2021-11-12 | 118.00 | 119.00 | 114.00 | 118.20 | 116.57 | 3,474 |
| 2021-11-10 | 107.80 | 120.20 | 105.80 | 113.20 | 111.64 | 6,941 |
| 2021-11-09 | 108.00 | 108.00 | 106.20 | 107.80 | 106.31 | 355 |
| 2021-11-08 | 105.00 | 109.00 | 105.00 | 107.00 | 105.52 | 2,746 |
| 2021-11-05 | 104.60 | 105.80 | 103.60 | 104.60 | 103.16 | 252 |
| 2021-11-04 | 103.40 | 104.80 | 103.20 | 103.20 | 101.77 | 588 |
| 2021-11-03 | 104.40 | 105.00 | 103.20 | 103.20 | 101.77 | 321 |
| 2021-11-02 | 105.00 | 105.00 | 104.00 | 104.40 | 102.96 | 420 |
| 2021-10-29 | 103.20 | 104.60 | 103.00 | 104.60 | 103.16 | 252 |
| 2021-10-28 | 103.00 | 104.80 | 102.00 | 104.20 | 102.76 | 638 |
| 2021-10-27 | 103.60 | 104.00 | 99.800 | 103.00 | 101.58 | 1,646 |
| 2021-10-26 | 105.60 | 105.80 | 101.40 | 102.60 | 101.18 | 985 |
| 2021-10-25 | 104.60 | 106.40 | 104.60 | 105.80 | 104.34 | 876 |
| 2021-10-22 | 103.60 | 104.60 | 103.00 | 104.60 | 103.16 | 625 |
| 2021-10-21 | 101.80 | 104.00 | 100.60 | 104.00 | 102.56 | 1,588 |
| 2021-10-20 | 105.00 | 105.60 | 99.500 | 104.00 | 102.56 | 5,073 |
| 2021-10-19 | 105.00 | 106.00 | 104.20 | 105.00 | 103.55 | 458 |
| 2021-10-18 | 107.40 | 107.40 | 104.00 | 106.60 | 105.13 | 372 |
| 2021-10-15 | 104.40 | 107.60 | 103.40 | 107.60 | 106.11 | 1,604 |
| 2021-10-14 | 104.20 | 107.80 | 104.20 | 104.40 | 102.96 | 1,573 |
← NewerPage 21 of 21 · 1,251 trading days
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.