Artifex Mundi SA ART
GPW · Poland · Technology Services
PLN 20.65-0.15 (-0.72%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 20.65 | -0.72% | PLN 20.95 | PLN 20.95 | PLN 20.45 | 20.37K |
| 2026-09-30 | PLN 20.80 | +0.24% | PLN 20.75 | PLN 21.00 | PLN 20.70 | 8.41K |
| 2026-09-29 | PLN 20.75 | -1.89% | PLN 21.20 | PLN 21.30 | PLN 20.65 | 25.47K |
| 2026-09-28 | PLN 21.15 | -2.08% | PLN 21.55 | PLN 21.55 | PLN 21.15 | 10.23K |
| 2026-09-25 | PLN 21.60 | +0.70% | PLN 21.25 | PLN 21.85 | PLN 21.25 | 6.88K |
| 2026-09-24 | PLN 21.45 | +2.14% | PLN 21.25 | PLN 21.50 | PLN 21.00 | 10.80K |
| 2026-09-23 | PLN 21.00 | -0.94% | PLN 21.40 | PLN 21.80 | PLN 21.00 | 29.26K |
| 2026-09-22 | PLN 21.20 | +0.24% | PLN 21.15 | PLN 21.60 | PLN 21.15 | 11.00K |
| 2026-09-21 | PLN 21.15 | -2.53% | PLN 21.55 | PLN 21.70 | PLN 21.10 | 49.80K |
| 2026-09-18 | PLN 21.70 | -0.91% | PLN 21.85 | PLN 21.90 | PLN 21.60 | 15.31K |
| 2026-09-17 | PLN 21.90 | +1.15% | PLN 21.75 | PLN 21.90 | PLN 21.50 | 9.05K |
| 2026-09-16 | PLN 21.65 | -1.14% | PLN 21.80 | PLN 21.95 | PLN 21.55 | 13.96K |
| 2026-09-15 | PLN 21.90 | -0.68% | PLN 22.10 | PLN 22.10 | PLN 21.65 | 13.65K |
| 2026-09-14 | PLN 22.05 | -1.34% | PLN 22.20 | PLN 22.70 | PLN 21.85 | 17.59K |
| 2026-09-11 | PLN 22.35 | +0.90% | PLN 22.40 | PLN 22.60 | PLN 21.85 | 36.85K |
| 2026-09-10 | PLN 22.15 | +1.14% | PLN 22.00 | PLN 23.20 | PLN 21.90 | 110.29K |
| 2026-09-09 | PLN 21.90 | +5.04% | PLN 21.25 | PLN 22.00 | PLN 20.90 | 37.29K |
| 2026-09-08 | PLN 20.85 | -3.25% | PLN 21.50 | PLN 21.55 | PLN 20.75 | 24.54K |
| 2026-09-07 | PLN 21.55 | +4.11% | PLN 20.95 | PLN 21.65 | PLN 20.90 | 38.65K |
| 2026-09-04 | PLN 20.70 | +3.50% | PLN 20.10 | PLN 21.45 | PLN 20.10 | 98.68K |
| 2026-09-03 | PLN 20.00 | -1.96% | PLN 20.75 | PLN 20.75 | PLN 19.84 | 26.03K |
| 2026-09-02 | PLN 20.40 | +0.99% | PLN 20.20 | PLN 20.80 | PLN 20.20 | 5.17K |
| 2026-09-01 | PLN 20.20 | -0.74% | PLN 20.35 | PLN 20.65 | PLN 20.15 | 23.55K |
| 2026-08-31 | PLN 20.35 | +0.49% | PLN 20.25 | PLN 20.65 | PLN 20.25 | 12.08K |
| 2026-08-28 | PLN 20.25 | -1.22% | PLN 20.30 | PLN 20.75 | PLN 20.25 | 7.39K |
| 2026-08-27 | PLN 20.50 | +1.23% | PLN 20.40 | PLN 20.60 | PLN 20.20 | 7.52K |
| 2026-08-26 | PLN 20.25 | -1.94% | PLN 20.85 | PLN 21.00 | PLN 20.25 | 23.99K |
| 2026-08-25 | PLN 20.65 | -0.72% | PLN 20.80 | PLN 21.10 | PLN 20.50 | 11.86K |
| 2026-08-24 | PLN 20.80 | +0.24% | PLN 20.75 | PLN 20.80 | PLN 20.35 | 10.57K |
| 2026-08-21 | PLN 20.75 | +2.47% | PLN 20.25 | PLN 20.75 | PLN 20.25 | 3.81K |
| 2026-08-20 | PLN 20.25 | +0.75% | PLN 20.30 | PLN 20.60 | PLN 20.20 | 4.63K |
| 2026-08-19 | PLN 20.10 | -2.43% | PLN 20.80 | PLN 20.80 | PLN 20.00 | 24.88K |
| 2026-08-18 | PLN 20.60 | -0.96% | PLN 20.80 | PLN 20.85 | PLN 20.55 | 3.96K |
| 2026-08-17 | PLN 20.80 | +0.97% | PLN 20.65 | PLN 21.00 | PLN 20.50 | 6.06K |
| 2026-08-14 | PLN 20.60 | -0.96% | PLN 21.20 | PLN 21.20 | PLN 20.50 | 37.09K |
| 2026-08-13 | PLN 20.80 | -1.42% | PLN 21.10 | PLN 21.50 | PLN 20.65 | 56.15K |
| 2026-08-12 | PLN 21.10 | -0.47% | PLN 21.60 | PLN 21.60 | PLN 20.80 | 56.86K |
| 2026-08-11 | PLN 21.20 | -4.93% | PLN 22.35 | PLN 22.45 | PLN 21.20 | 66.96K |
| 2026-08-10 | PLN 22.30 | +7.21% | PLN 20.95 | PLN 22.50 | PLN 20.60 | 49.48K |
| 2026-08-07 | PLN 20.80 | +0.24% | PLN 20.60 | PLN 20.80 | PLN 20.00 | 16.76K |
| 2026-08-06 | PLN 20.75 | -1.43% | PLN 21.05 | PLN 21.05 | PLN 20.45 | 2.73K |
| 2026-08-05 | PLN 21.05 | -0.71% | PLN 20.90 | PLN 21.25 | PLN 20.40 | 6.25K |
| 2026-08-04 | PLN 21.20 | +1.68% | PLN 21.05 | PLN 21.30 | PLN 20.75 | 3.56K |
| 2026-08-03 | PLN 20.85 | +0.97% | PLN 20.65 | PLN 21.40 | PLN 20.40 | 6.25K |
| 2026-07-31 | PLN 20.65 | +2.23% | PLN 20.60 | PLN 20.65 | PLN 20.10 | 6.99K |
| 2026-07-30 | PLN 20.20 | -1.46% | PLN 20.65 | PLN 21.00 | PLN 19.68 | 18.73K |
| 2026-07-29 | PLN 20.50 | -0.73% | PLN 20.70 | PLN 20.80 | PLN 20.25 | 5.13K |
| 2026-07-28 | PLN 20.65 | -2.36% | PLN 21.15 | PLN 21.15 | PLN 20.35 | 13.21K |
| 2026-07-27 | PLN 21.15 | +3.68% | PLN 20.60 | PLN 21.25 | PLN 20.40 | 11.79K |
| 2026-07-24 | PLN 20.40 | -2.63% | PLN 20.90 | PLN 21.60 | PLN 20.40 | 19.36K |
| 2026-07-23 | PLN 20.95 | +1.95% | PLN 20.55 | PLN 21.10 | PLN 20.40 | 16.48K |
| 2026-07-22 | PLN 20.55 | -3.07% | PLN 21.20 | PLN 21.30 | PLN 20.40 | 24.47K |
| 2026-07-21 | PLN 21.20 | +1.92% | PLN 21.35 | PLN 21.35 | PLN 20.75 | 7.44K |
| 2026-07-20 | PLN 20.80 | -3.26% | PLN 21.25 | PLN 21.60 | PLN 20.55 | 18.31K |
| 2026-07-17 | PLN 21.50 | 0.00% | PLN 21.40 | PLN 21.65 | PLN 21.25 | 4.03K |
| 2026-07-16 | PLN 21.50 | -1.15% | PLN 21.80 | PLN 21.90 | PLN 21.35 | 9.72K |
| 2026-07-15 | PLN 21.75 | +0.23% | PLN 21.70 | PLN 21.80 | PLN 21.50 | 9.65K |
| 2026-07-14 | PLN 21.70 | +1.17% | PLN 21.45 | PLN 21.85 | PLN 21.45 | 5.51K |
| 2026-07-13 | PLN 21.45 | -4.45% | PLN 22.10 | PLN 22.10 | PLN 21.40 | 35.31K |
| 2026-07-10 | PLN 22.45 | +2.05% | PLN 22.00 | PLN 22.70 | PLN 21.65 | 5.13K |
| 2026-07-09 | PLN 22.00 | +0.23% | PLN 22.25 | PLN 22.50 | PLN 21.60 | 5.55K |
| 2026-07-08 | PLN 21.95 | +0.92% | PLN 21.70 | PLN 22.20 | PLN 21.20 | 15.52K |
| 2026-07-07 | PLN 21.75 | -0.68% | PLN 21.90 | PLN 22.30 | PLN 21.70 | 14.71K |
| 2026-07-06 | PLN 21.90 | -1.13% | PLN 22.70 | PLN 22.75 | PLN 21.80 | 24.70K |
| 2026-07-03 | PLN 22.15 | +0.91% | PLN 21.95 | PLN 22.30 | PLN 21.75 | 10.58K |
| 2026-07-02 | PLN 21.95 | -2.88% | PLN 22.45 | PLN 22.85 | PLN 21.85 | 28.91K |
| 2026-07-01 | PLN 22.60 | +3.43% | PLN 22.25 | PLN 22.95 | PLN 21.75 | 16.24K |
| 2026-06-30 | PLN 21.85 | 0.00% | PLN 22.50 | PLN 22.50 | PLN 21.55 | 12.87K |
| 2026-06-29 | PLN 21.85 | -2.67% | PLN 22.55 | PLN 23.60 | PLN 21.60 | 43.86K |
| 2026-06-26 | PLN 22.45 | +1.81% | PLN 22.90 | PLN 23.90 | PLN 22.30 | 44.98K |
| 2026-06-25 | PLN 22.05 | -4.34% | PLN 23.45 | PLN 24.00 | PLN 22.05 | 38.00K |
| 2026-06-24 | PLN 23.05 | +3.13% | PLN 22.50 | PLN 23.75 | PLN 21.65 | 29.21K |
| 2026-06-23 | PLN 22.35 | +7.71% | PLN 21.60 | PLN 22.60 | PLN 21.00 | 25.32K |
| 2026-06-22 | PLN 20.75 | +0.97% | PLN 20.50 | PLN 20.75 | PLN 20.20 | 4.20K |
| 2026-06-19 | PLN 20.55 | -1.67% | PLN 20.95 | PLN 20.95 | PLN 20.55 | 2.41K |
| 2026-06-18 | PLN 20.90 | +2.96% | PLN 20.10 | PLN 21.00 | PLN 20.10 | 6.53K |
| 2026-06-17 | PLN 20.30 | -6.88% | PLN 21.70 | PLN 21.70 | PLN 20.30 | 26.58K |
| 2026-06-16 | PLN 21.80 | +2.83% | PLN 21.25 | PLN 22.80 | PLN 21.25 | 12.96K |
| 2026-06-15 | PLN 21.20 | +3.92% | PLN 20.80 | PLN 21.50 | PLN 20.70 | 6.86K |
| 2026-06-12 | PLN 20.40 | -2.39% | PLN 20.90 | PLN 21.20 | PLN 20.00 | 8.52K |
| 2026-06-11 | PLN 20.90 | +5.24% | PLN 19.86 | PLN 21.00 | PLN 19.86 | 2.46K |
| 2026-06-10 | PLN 19.86 | -0.30% | PLN 20.35 | PLN 20.35 | PLN 19.60 | 4.70K |
| 2026-06-09 | PLN 19.92 | +1.94% | PLN 19.54 | PLN 20.60 | PLN 19.52 | 6.15K |
| 2026-06-08 | PLN 19.54 | -1.41% | PLN 19.72 | PLN 19.96 | PLN 19.54 | 16.00K |
| 2026-06-05 | PLN 19.82 | -0.10% | PLN 20.00 | PLN 20.50 | PLN 19.64 | 19.17K |
| 2026-06-03 | PLN 19.84 | -1.29% | PLN 20.30 | PLN 20.80 | PLN 19.82 | 19.05K |
| 2026-06-02 | PLN 20.10 | -4.96% | PLN 21.00 | PLN 21.00 | PLN 20.05 | 22.33K |
| 2026-06-01 | PLN 21.15 | -2.98% | PLN 21.60 | PLN 21.60 | PLN 20.65 | 13.72K |
| 2026-05-29 | PLN 21.80 | -0.46% | PLN 21.90 | PLN 21.90 | PLN 21.50 | 3.41K |
| 2026-05-28 | PLN 21.90 | -0.45% | PLN 22.00 | PLN 22.00 | PLN 21.35 | 2.12K |