Magna Polonia SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 3.600 | 3.750 | 3.510 | 3.515 | 3.515 | 53,815 |
| 2024-05-28 | 3.340 | 3.780 | 3.335 | 3.620 | 3.620 | 186,808 |
| 2024-05-27 | 3.365 | 3.450 | 3.300 | 3.390 | 3.390 | 34,403 |
| 2024-05-24 | 3.245 | 3.420 | 3.200 | 3.355 | 3.355 | 70,547 |
| 2024-05-23 | 3.220 | 3.245 | 3.205 | 3.230 | 3.230 | 16,590 |
| 2024-05-22 | 3.225 | 3.255 | 3.210 | 3.220 | 3.220 | 14,286 |
| 2024-05-21 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 7,446 |
| 2024-05-20 | 3.280 | 3.300 | 3.220 | 3.260 | 3.260 | 35,569 |
| 2024-05-17 | 3.265 | 3.290 | 3.225 | 3.290 | 3.290 | 4,274 |
| 2024-05-16 | 3.325 | 3.325 | 3.235 | 3.270 | 3.270 | 8,602 |
| 2024-05-15 | 3.375 | 3.375 | 3.290 | 3.290 | 3.290 | 12,598 |
| 2024-05-14 | 3.345 | 3.400 | 3.280 | 3.380 | 3.380 | 25,573 |
| 2024-05-13 | 3.270 | 3.360 | 3.225 | 3.345 | 3.345 | 21,786 |
| 2024-05-10 | 3.260 | 3.290 | 3.210 | 3.260 | 3.260 | 8,404 |
| 2024-05-09 | 3.265 | 3.270 | 3.215 | 3.265 | 3.265 | 9,888 |
| 2024-05-08 | 3.220 | 3.270 | 3.220 | 3.250 | 3.250 | 4,179 |
| 2024-05-07 | 3.295 | 3.295 | 3.220 | 3.220 | 3.220 | 11,538 |
| 2024-05-06 | 3.265 | 3.315 | 3.230 | 3.280 | 3.280 | 12,917 |
| 2024-05-02 | 3.280 | 3.280 | 3.170 | 3.240 | 3.240 | 408 |
| 2024-04-30 | 3.200 | 3.285 | 3.150 | 3.240 | 3.240 | 14,070 |
| 2024-04-29 | 3.180 | 3.220 | 3.140 | 3.190 | 3.190 | 11,247 |
| 2024-04-26 | 3.220 | 3.240 | 3.160 | 3.180 | 3.180 | 9,574 |
| 2024-04-25 | 3.360 | 3.360 | 3.200 | 3.220 | 3.220 | 19,051 |
| 2024-04-24 | 3.435 | 3.440 | 3.320 | 3.330 | 3.330 | 15,898 |
| 2024-04-23 | 3.410 | 3.560 | 3.320 | 3.400 | 3.400 | 94,798 |
| 2024-04-22 | 3.390 | 3.430 | 3.270 | 3.350 | 3.350 | 31,088 |
| 2024-04-19 | 3.530 | 3.530 | 3.365 | 3.430 | 3.430 | 24,572 |
| 2024-04-18 | 3.580 | 3.600 | 3.420 | 3.530 | 3.530 | 24,269 |
| 2024-04-17 | 3.465 | 3.630 | 3.410 | 3.560 | 3.560 | 39,474 |
| 2024-04-16 | 3.430 | 3.520 | 3.390 | 3.440 | 3.440 | 27,420 |
| 2024-04-15 | 3.320 | 3.535 | 3.290 | 3.450 | 3.450 | 754,740 |
| 2024-04-12 | 3.100 | 3.360 | 3.100 | 3.300 | 3.300 | 75,898 |
| 2024-04-11 | 3.095 | 3.110 | 3.055 | 3.105 | 3.105 | 9,435 |
| 2024-04-10 | 3.085 | 3.095 | 3.050 | 3.095 | 3.095 | 1,980 |
| 2024-04-09 | 3.080 | 3.115 | 3.040 | 3.080 | 3.080 | 14,133 |
| 2024-04-08 | 3.080 | 3.115 | 3.080 | 3.115 | 3.115 | 1,792 |
| 2024-04-05 | 3.045 | 3.100 | 3.045 | 3.100 | 3.100 | 4,394 |
| 2024-04-04 | 3.100 | 3.100 | 3.040 | 3.060 | 3.060 | 21,737 |
| 2024-04-03 | 3.070 | 3.130 | 3.060 | 3.080 | 3.080 | 12,479 |
| 2024-04-02 | 3.170 | 3.170 | 3.060 | 3.120 | 3.120 | 37,967 |
| 2024-03-28 | 3.120 | 3.220 | 3.060 | 3.150 | 3.150 | 21,286 |
| 2024-03-27 | 3.040 | 3.150 | 3.040 | 3.120 | 3.120 | 51,011 |
| 2024-03-26 | 3.010 | 3.070 | 2.990 | 3.070 | 3.070 | 15,138 |
| 2024-03-25 | 3.050 | 3.070 | 2.950 | 3.050 | 3.050 | 29,206 |
| 2024-03-22 | 3.010 | 3.090 | 2.950 | 3.040 | 3.040 | 49,327 |
| 2024-03-21 | 3.010 | 3.040 | 2.950 | 2.980 | 2.980 | 50,654 |
| 2024-03-20 | 3.080 | 3.090 | 3.000 | 3.050 | 3.050 | 23,090 |
| 2024-03-19 | 3.040 | 3.090 | 2.990 | 3.080 | 3.080 | 13,299 |
| 2024-03-18 | 3.090 | 3.090 | 3.020 | 3.070 | 3.070 | 17,104 |
| 2024-03-15 | 3.050 | 3.110 | 3.030 | 3.090 | 3.090 | 33,047 |
| 2024-03-14 | 3.070 | 3.130 | 3.040 | 3.040 | 3.040 | 24,596 |
| 2024-03-13 | 3.150 | 3.170 | 3.070 | 3.110 | 3.110 | 34,003 |
| 2024-03-12 | 3.100 | 3.180 | 3.060 | 3.140 | 3.140 | 27,904 |
| 2024-03-11 | 3.040 | 3.120 | 3.030 | 3.090 | 3.090 | 18,461 |
| 2024-03-08 | 3.110 | 3.120 | 3.030 | 3.040 | 3.040 | 37,456 |
| 2024-03-07 | 3.130 | 3.160 | 3.030 | 3.090 | 3.090 | 21,591 |
| 2024-03-06 | 3.110 | 3.170 | 3.070 | 3.140 | 3.140 | 27,535 |
| 2024-03-05 | 3.110 | 3.160 | 3.000 | 3.100 | 3.100 | 78,833 |
| 2024-03-04 | 3.190 | 3.240 | 3.100 | 3.170 | 3.170 | 33,314 |
| 2024-03-01 | 3.250 | 3.270 | 3.170 | 3.230 | 3.230 | 21,136 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.