Skip to main content
Magna Polonia S.A. (WSE:06N)
Poland flag Poland · Delayed Price · Currency is PLN
2.420
-0.050 (-2.02%)
Apr 29, 2026, 9:42 AM CET

Magna Polonia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.452.482.442.472.471.65%2,776
Apr 27, 20262.412.532.412.432.430.41%26,747
Apr 24, 20262.412.422.402.422.42-0.82%1,302
Apr 23, 20262.442.442.402.442.44-6,151
Apr 22, 20262.432.442.412.442.440.41%7,034
Apr 21, 20262.462.462.432.432.43-1.22%155
Apr 20, 20262.442.462.432.462.461.23%8,201
Apr 17, 20262.442.442.432.432.43-0.82%1,460
Apr 16, 20262.452.452.452.452.45-0.41%1
Apr 15, 20262.472.472.432.462.46-0.40%2,901
Apr 14, 20262.472.472.432.472.47-5,080
Apr 13, 20262.472.472.422.472.47-0.40%2,611
Apr 10, 20262.502.502.422.482.48-0.80%3,532
Apr 9, 20262.512.512.432.502.50-0.40%3,949
Apr 8, 20262.442.542.412.512.512.03%38,249
Apr 7, 20262.462.462.402.462.46-13,260
Apr 2, 20262.412.462.412.462.462.07%6,241
Apr 1, 20262.442.442.402.412.41-1.63%6,086
Mar 31, 20262.412.452.392.452.45-0.41%5,892
Mar 30, 20262.482.482.372.462.46-0.81%6,330
Mar 27, 20262.422.502.422.482.48-12,199
Mar 26, 20262.442.482.402.482.481.64%13,470
Mar 25, 20262.392.442.392.442.440.41%8,715
Mar 24, 20262.432.432.382.432.43-742
Mar 23, 20262.422.432.382.432.430.41%3,797
Mar 20, 20262.432.432.382.422.42-0.41%475
Mar 19, 20262.402.442.382.432.431.25%2,650
Mar 18, 20262.422.482.392.402.40-1.23%19,546
Mar 17, 20262.382.432.382.432.43-1,626
Mar 16, 20262.432.432.352.432.43-3,774
Mar 13, 20262.462.462.362.432.43-1.22%50,839
Mar 12, 20262.432.472.402.462.460.82%10,621
Mar 11, 20262.432.442.432.442.441.24%1,048
Mar 10, 20262.392.422.372.412.41-0.41%7,839
Mar 9, 20262.422.422.392.422.42-0.41%5,703
Mar 6, 20262.402.442.402.432.430.41%11,568
Mar 5, 20262.432.442.402.422.42-0.41%6,914
Mar 4, 20262.432.432.402.432.43-95
Mar 3, 20262.412.432.372.432.431.25%10,311
Mar 2, 20262.372.432.362.402.401.27%9,366
Feb 27, 20262.392.442.362.372.37-0.42%19,418
Feb 26, 20262.412.452.372.382.38-1.24%48,398
Feb 25, 20262.422.462.412.412.41-1.63%1,285
Feb 24, 20262.462.462.412.452.45-0.81%3,111
Feb 23, 20262.452.472.412.472.472.07%4,614
Feb 20, 20262.432.472.422.422.42-2.02%7,174
Feb 19, 20262.472.472.432.472.470.82%1,485
Feb 18, 20262.432.462.412.452.45-1.21%11,968
Feb 17, 20262.472.482.422.482.48-4,599
Feb 16, 20262.412.502.412.482.483.33%11,289
Feb 13, 20262.452.452.402.402.40-2.04%7,919
Feb 12, 20262.462.462.402.452.45-15,529
Feb 11, 20262.452.452.412.452.45-0.41%9,282
Feb 10, 20262.422.462.412.462.46-2,638
Feb 9, 20262.502.502.412.462.46-1.60%14,316
Feb 6, 20262.462.512.412.502.504.17%17,726
Feb 5, 20262.462.462.402.402.40-2.44%7,034
Feb 4, 20262.472.472.402.462.461.65%18,323
Feb 3, 20262.482.502.422.422.42-0.41%7,027
Feb 2, 20262.512.522.432.432.43-3.19%25,228
Jan 30, 20262.482.512.452.512.510.40%3,854
Jan 29, 20262.502.502.452.502.50-7,912
Jan 28, 20262.502.532.442.502.50-1.19%52,162
Jan 27, 20262.502.542.502.532.530.80%11,514
Jan 26, 20262.532.562.512.512.51-2.33%12,298
Jan 23, 20262.532.572.532.572.570.39%1,491
Jan 22, 20262.562.562.522.562.56-0.39%323
Jan 21, 20262.552.582.522.572.571.18%24,668
Jan 20, 20262.512.572.502.542.540.79%13,015
Jan 19, 20262.512.522.492.522.52-0.40%1,458
Jan 16, 20262.522.532.492.532.53-2,089
Jan 15, 20262.522.542.492.532.531.61%11,443
Jan 14, 20262.512.512.482.492.49-0.80%11,039
Jan 13, 20262.482.522.482.512.51-0.40%8,545
Jan 12, 20262.522.522.492.522.520.40%6,227
Jan 9, 20262.532.542.482.512.51-0.79%6,368
Jan 8, 20262.542.542.492.532.53-0.39%8,896
Jan 7, 20262.542.542.502.542.540.40%7,406
Jan 5, 20262.502.532.482.532.530.80%9,500
Jan 2, 20262.452.512.452.512.512.45%5,587
Dec 30, 20252.502.502.452.452.45-1.61%12,913
Dec 29, 20252.502.502.382.492.492.05%41,198
Dec 23, 20252.512.552.412.442.44-3.94%98,351
Dec 22, 20252.582.582.502.542.54-1.55%16,323
Dec 19, 20252.562.592.502.582.580.78%9,948
Dec 18, 20252.572.582.512.562.56-0.39%627
Dec 17, 20252.522.592.482.572.57-0.77%139,347
Dec 16, 20252.612.612.532.592.59-0.77%29,020
Dec 15, 20252.542.632.542.612.611.95%9,671
Dec 12, 20252.622.622.562.562.56-2.66%10,743
Dec 11, 20252.562.632.552.632.631.54%8,392
Dec 10, 20252.592.632.552.592.591.17%18,409
Dec 9, 20252.702.752.552.562.56-5.19%71,864
Dec 8, 20252.752.792.632.702.70-1.82%81,714
Dec 5, 20252.882.882.732.752.75-4.84%134,187
Dec 4, 20253.093.092.852.892.89-6.77%97,524
Dec 3, 20253.023.112.973.103.10-0.64%29,744
Dec 2, 20253.143.143.033.123.12-0.95%5,174
Dec 1, 20253.123.153.063.153.150.96%11,854
Nov 28, 20253.143.143.013.123.12-7,377