Mennica Skarbowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 52.800 | 53.600 | 52.200 | 53.600 | 53.600 | 159 |
| 2024-11-12 | 54.000 | 55.800 | 52.000 | 52.200 | 52.200 | 824 |
| 2024-11-08 | 54.400 | 54.400 | 54.000 | 54.000 | 54.000 | 26 |
| 2024-11-07 | 53.800 | 55.600 | 53.800 | 54.000 | 54.000 | 256 |
| 2024-11-06 | 52.000 | 56.000 | 52.000 | 55.200 | 55.200 | 2,014 |
| 2024-11-05 | 51.600 | 53.800 | 51.400 | 52.000 | 52.000 | 262 |
| 2024-11-04 | 50.800 | 57.600 | 50.800 | 52.000 | 52.000 | 1,895 |
| 2024-10-31 | 50.400 | 51.000 | 49.600 | 50.000 | 50.000 | 350 |
| 2024-10-30 | 50.400 | 50.400 | 48.800 | 48.800 | 48.800 | 214 |
| 2024-10-29 | 49.400 | 50.400 | 48.700 | 50.000 | 50.000 | 251 |
| 2024-10-28 | 50.000 | 51.600 | 49.400 | 49.500 | 49.500 | 199 |
| 2024-10-25 | 50.000 | 53.000 | 50.000 | 52.000 | 52.000 | 1,265 |
| 2024-10-24 | 50.400 | 51.000 | 49.200 | 49.200 | 49.200 | 263 |
| 2024-10-23 | 50.200 | 51.000 | 49.100 | 49.100 | 49.100 | 427 |
| 2024-10-22 | 51.600 | 51.600 | 48.000 | 50.800 | 50.800 | 956 |
| 2024-10-21 | 48.400 | 51.600 | 48.400 | 51.400 | 51.400 | 791 |
| 2024-10-18 | 48.400 | 50.000 | 48.400 | 48.400 | 48.400 | 265 |
| 2024-10-17 | 49.000 | 49.000 | 49.000 | 49.000 | 49.000 | 11 |
| 2024-10-16 | 50.800 | 50.800 | 50.800 | 50.800 | 50.800 | 1 |
| 2024-10-15 | 51.000 | 51.000 | 49.000 | 49.000 | 49.000 | 5 |
| 2024-10-14 | 50.200 | 50.200 | 48.800 | 50.200 | 50.200 | 64 |
| 2024-10-11 | 49.500 | 51.400 | 49.000 | 51.400 | 51.400 | 190 |
| 2024-10-10 | 48.700 | 50.200 | 48.700 | 48.800 | 48.800 | 122 |
| 2024-10-09 | 50.000 | 50.000 | 48.000 | 48.000 | 48.000 | 234 |
| 2024-10-08 | 51.200 | 52.000 | 51.200 | 51.800 | 51.800 | 131 |
| 2024-10-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 22 |
| 2024-10-04 | 50.000 | 51.800 | 49.700 | 49.700 | 49.700 | 117 |
| 2024-10-03 | 50.000 | 51.800 | 50.000 | 51.800 | 51.800 | 77 |
| 2024-10-02 | 51.000 | 52.800 | 50.000 | 52.000 | 52.000 | 65 |
| 2024-10-01 | 51.800 | 52.800 | 51.600 | 52.800 | 52.800 | 465 |
| 2024-09-30 | 50.800 | 50.800 | 50.800 | 50.800 | 50.800 | 5 |
| 2024-09-27 | 52.200 | 52.200 | 50.200 | 51.800 | 51.800 | 756 |
| 2024-09-26 | 52.600 | 54.000 | 51.400 | 53.400 | 53.400 | 793 |
| 2024-09-25 | 50.800 | 52.800 | 50.800 | 51.000 | 51.000 | 697 |
| 2024-09-24 | 51.000 | 52.600 | 50.400 | 50.400 | 50.400 | 507 |
| 2024-09-23 | 51.000 | 51.000 | 49.500 | 50.000 | 50.000 | 344 |
| 2024-09-20 | 49.000 | 51.000 | 48.300 | 51.000 | 51.000 | 1,548 |
| 2024-09-19 | 48.300 | 48.300 | 48.300 | 48.300 | 48.300 | 4 |
| 2024-09-18 | 49.100 | 49.100 | 49.100 | 49.100 | 49.100 | 45 |
| 2024-09-17 | 47.900 | 49.100 | 47.500 | 49.100 | 49.100 | 16 |
| 2024-09-16 | 48.700 | 49.100 | 48.700 | 49.100 | 49.100 | 74 |
| 2024-09-13 | 47.800 | 48.700 | 47.800 | 47.800 | 47.800 | 115 |
| 2024-09-12 | 49.600 | 49.900 | 46.700 | 49.100 | 49.100 | 432 |
| 2024-09-11 | 49.600 | 51.200 | 49.600 | 51.200 | 51.200 | 12 |
| 2024-09-10 | 51.000 | 51.000 | 49.700 | 49.700 | 49.700 | 227 |
| 2024-09-09 | 49.200 | 49.200 | 49.200 | 49.200 | 49.200 | 70 |
| 2024-09-06 | 51.200 | 51.200 | 49.800 | 49.800 | 49.800 | 77 |
| 2024-09-05 | 49.900 | 53.600 | 48.600 | 52.200 | 52.200 | 721 |
| 2024-09-04 | 49.200 | 50.800 | 49.000 | 49.200 | 49.200 | 151 |
| 2024-09-03 | 50.200 | 50.800 | 50.000 | 50.800 | 50.800 | 111 |
| 2024-09-02 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 34 |
| 2024-08-30 | 51.800 | 52.000 | 51.800 | 51.800 | 51.800 | 112 |
| 2024-08-29 | 51.800 | 52.800 | 51.000 | 51.800 | 51.800 | 335 |
| 2024-08-28 | 50.600 | 54.000 | 50.000 | 52.600 | 52.600 | 1,181 |
| 2024-08-27 | 49.900 | 50.400 | 48.700 | 50.400 | 50.400 | 109 |
| 2024-08-26 | 49.000 | 49.900 | 49.000 | 49.900 | 49.900 | 451 |
| 2024-08-23 | 48.200 | 48.200 | 48.200 | 48.200 | 48.200 | 204 |
| 2024-08-22 | 48.100 | 49.800 | 48.100 | 49.600 | 49.600 | 624 |
| 2024-08-21 | 48.300 | 48.300 | 45.500 | 48.200 | 48.200 | 1,158 |
| 2024-08-20 | 48.000 | 48.800 | 46.800 | 48.200 | 48.200 | 109 |
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.