Artifex Mundi S.A. (WSE:ART)
Poland
· Delayed Price · Currency is PLN 21.35
+0.45 (2.15%)
Apr 28, 2026, 5:00 PM CET
Artifex Mundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.50 | 21.50 | 20.50 | 21.35 | 21.35 | 2.15% | 7,726 |
| Apr 27, 2026 | 20.30 | 21.40 | 20.30 | 20.90 | 20.90 | 4.50% | 16,857 |
| Apr 24, 2026 | 20.00 | 20.50 | 19.36 | 20.00 | 20.00 | -3.38% | 74,798 |
| Apr 23, 2026 | 21.05 | 21.70 | 20.05 | 20.70 | 20.70 | -1.66% | 23,213 |
| Apr 22, 2026 | 20.75 | 21.75 | 20.75 | 21.05 | 21.05 | 1.94% | 10,441 |
| Apr 21, 2026 | 21.00 | 21.15 | 20.45 | 20.65 | 20.65 | -1.67% | 7,736 |
| Apr 20, 2026 | 22.30 | 22.45 | 20.75 | 21.00 | 21.00 | -6.46% | 20,508 |
| Apr 17, 2026 | 21.80 | 23.00 | 21.60 | 22.45 | 22.45 | 3.46% | 31,447 |
| Apr 16, 2026 | 21.95 | 21.95 | 21.30 | 21.70 | 21.70 | -1.14% | 16,629 |
| Apr 15, 2026 | 21.30 | 21.95 | 20.75 | 21.95 | 21.95 | 0.46% | 19,212 |
| Apr 14, 2026 | 21.85 | 22.20 | 21.40 | 21.85 | 21.85 | 2.10% | 18,791 |
| Apr 13, 2026 | 19.68 | 21.60 | 19.68 | 21.40 | 21.40 | 3.88% | 19,170 |
| Apr 10, 2026 | 19.76 | 20.60 | 19.34 | 20.60 | 20.60 | 4.15% | 19,299 |
| Apr 9, 2026 | 19.60 | 20.35 | 19.20 | 19.78 | 19.78 | 0.92% | 3,463 |
| Apr 8, 2026 | 20.35 | 20.90 | 19.30 | 19.60 | 19.60 | -2.49% | 17,921 |
| Apr 7, 2026 | 18.36 | 21.10 | 18.36 | 20.10 | 20.10 | 9.48% | 48,655 |
| Apr 2, 2026 | 18.40 | 18.40 | 17.92 | 18.36 | 18.36 | 0.44% | 7,017 |
| Apr 1, 2026 | 17.98 | 18.50 | 17.80 | 18.28 | 18.28 | 3.51% | 11,098 |
| Mar 31, 2026 | 17.80 | 18.00 | 17.64 | 17.66 | 17.66 | -3.39% | 14,019 |
| Mar 30, 2026 | 17.00 | 18.60 | 17.00 | 18.28 | 18.28 | 8.68% | 17,055 |
| Mar 27, 2026 | 17.24 | 17.48 | 16.70 | 16.82 | 16.82 | 0.12% | 11,375 |
| Mar 26, 2026 | 17.50 | 17.70 | 16.80 | 16.80 | 16.80 | -3.56% | 13,556 |
| Mar 25, 2026 | 16.70 | 17.60 | 16.56 | 17.42 | 17.42 | 3.08% | 11,797 |
| Mar 24, 2026 | 15.84 | 16.92 | 15.82 | 16.90 | 16.90 | 6.69% | 6,303 |
| Mar 23, 2026 | 16.30 | 16.50 | 15.60 | 15.84 | 15.84 | -2.46% | 14,463 |
| Mar 20, 2026 | 16.80 | 16.80 | 16.24 | 16.24 | 16.24 | -1.58% | 3,489 |
| Mar 19, 2026 | 16.60 | 16.96 | 16.24 | 16.50 | 16.50 | - | 7,141 |
| Mar 18, 2026 | 17.00 | 17.16 | 16.36 | 16.50 | 16.50 | -2.94% | 18,377 |
| Mar 17, 2026 | 15.90 | 17.20 | 15.90 | 17.00 | 17.00 | 7.05% | 32,815 |
| Mar 16, 2026 | 15.58 | 16.22 | 15.46 | 15.88 | 15.88 | 1.40% | 9,247 |
| Mar 13, 2026 | 15.04 | 15.68 | 14.48 | 15.66 | 15.66 | 1.03% | 6,920 |
| Mar 12, 2026 | 15.18 | 16.22 | 15.12 | 15.50 | 15.50 | 4.59% | 30,864 |
| Mar 11, 2026 | 14.20 | 14.90 | 14.18 | 14.82 | 14.82 | 4.37% | 5,509 |
| Mar 10, 2026 | 14.84 | 14.98 | 14.20 | 14.20 | 14.20 | -2.07% | 9,844 |
| Mar 9, 2026 | 14.10 | 14.52 | 14.10 | 14.50 | 14.50 | 3.57% | 3,764 |
| Mar 6, 2026 | 14.46 | 14.70 | 13.90 | 14.00 | 14.00 | -6.29% | 25,917 |
| Mar 5, 2026 | 14.92 | 15.30 | 14.40 | 14.94 | 14.94 | -0.66% | 10,771 |
| Mar 4, 2026 | 14.32 | 15.10 | 14.30 | 15.04 | 15.04 | 5.17% | 3,890 |
| Mar 3, 2026 | 15.02 | 15.28 | 14.30 | 14.30 | 14.30 | -4.16% | 11,699 |
| Mar 2, 2026 | 14.90 | 15.38 | 14.90 | 14.92 | 14.92 | 0.27% | 6,119 |
| Feb 27, 2026 | 15.40 | 15.56 | 14.82 | 14.88 | 14.88 | -2.49% | 20,554 |
| Feb 26, 2026 | 15.80 | 15.80 | 15.22 | 15.26 | 15.26 | -3.42% | 5,933 |
| Feb 25, 2026 | 15.98 | 16.00 | 15.28 | 15.80 | 15.80 | -1.13% | 15,498 |
| Feb 24, 2026 | 15.90 | 16.00 | 15.66 | 15.98 | 15.98 | 0.50% | 7,985 |
| Feb 23, 2026 | 16.00 | 16.38 | 15.84 | 15.90 | 15.90 | -0.62% | 6,362 |
| Feb 20, 2026 | 16.20 | 16.76 | 16.00 | 16.00 | 16.00 | -1.23% | 3,819 |
| Feb 19, 2026 | 16.00 | 16.22 | 15.90 | 16.20 | 16.20 | 1.25% | 2,292 |
| Feb 18, 2026 | 16.24 | 16.50 | 15.98 | 16.00 | 16.00 | -1.96% | 13,420 |
| Feb 17, 2026 | 17.08 | 17.10 | 15.78 | 16.32 | 16.32 | -5.88% | 19,625 |
| Feb 16, 2026 | 17.78 | 17.78 | 17.02 | 17.34 | 17.34 | -0.34% | 5,914 |
| Feb 13, 2026 | 17.88 | 17.88 | 17.22 | 17.40 | 17.40 | -2.68% | 5,369 |
| Feb 12, 2026 | 18.00 | 18.00 | 17.42 | 17.88 | 17.88 | -0.45% | 6,248 |
| Feb 11, 2026 | 17.96 | 17.96 | 17.84 | 17.96 | 17.96 | 0.11% | 4,863 |
| Feb 10, 2026 | 17.96 | 18.00 | 17.60 | 17.94 | 17.94 | 0.22% | 8,877 |
| Feb 9, 2026 | 17.62 | 17.98 | 17.40 | 17.90 | 17.90 | 1.59% | 7,498 |
| Feb 6, 2026 | 17.50 | 17.64 | 17.22 | 17.62 | 17.62 | 0.69% | 14,850 |
| Feb 5, 2026 | 17.90 | 17.94 | 17.20 | 17.50 | 17.50 | -1.57% | 26,071 |
| Feb 4, 2026 | 17.60 | 17.78 | 16.72 | 17.78 | 17.78 | 1.37% | 10,462 |
| Feb 3, 2026 | 18.10 | 18.10 | 17.10 | 17.54 | 17.54 | 4.65% | 15,537 |
| Feb 2, 2026 | 15.90 | 17.46 | 15.82 | 16.76 | 16.76 | 7.16% | 68,486 |
| Jan 30, 2026 | 15.78 | 15.92 | 15.50 | 15.64 | 15.64 | 0.90% | 6,706 |
| Jan 29, 2026 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.52% | 12,679 |
| Jan 28, 2026 | 15.98 | 15.98 | 15.66 | 15.90 | 15.90 | - | 4,145 |
| Jan 27, 2026 | 15.84 | 16.04 | 15.84 | 15.90 | 15.90 | 2.45% | 7,066 |
| Jan 26, 2026 | 15.62 | 15.88 | 15.22 | 15.52 | 15.52 | -0.64% | 31,521 |
| Jan 23, 2026 | 15.94 | 15.94 | 15.50 | 15.62 | 15.62 | -1.01% | 5,385 |
| Jan 22, 2026 | 15.76 | 16.08 | 15.40 | 15.78 | 15.78 | -0.13% | 40,200 |
| Jan 21, 2026 | 15.64 | 15.80 | 15.22 | 15.80 | 15.80 | 1.02% | 20,082 |
| Jan 20, 2026 | 15.24 | 15.86 | 15.00 | 15.64 | 15.64 | 3.03% | 28,937 |
| Jan 19, 2026 | 14.82 | 15.34 | 14.50 | 15.18 | 15.18 | 4.98% | 32,903 |
| Jan 16, 2026 | 14.20 | 14.50 | 14.10 | 14.46 | 14.46 | 3.14% | 24,670 |
| Jan 15, 2026 | 13.44 | 14.78 | 13.14 | 14.02 | 14.02 | 4.01% | 62,315 |
| Jan 14, 2026 | 13.34 | 13.48 | 13.06 | 13.48 | 13.48 | 0.90% | 9,260 |
| Jan 13, 2026 | 13.46 | 13.50 | 13.18 | 13.36 | 13.36 | -0.60% | 17,432 |
| Jan 12, 2026 | 13.36 | 13.48 | 13.20 | 13.44 | 13.44 | 1.82% | 29,174 |
| Jan 9, 2026 | 13.26 | 13.26 | 12.86 | 13.20 | 13.20 | 1.54% | 14,857 |
| Jan 8, 2026 | 13.48 | 13.48 | 12.94 | 13.00 | 13.00 | -2.11% | 12,777 |
| Jan 7, 2026 | 13.00 | 13.48 | 13.00 | 13.28 | 13.28 | 0.91% | 19,641 |
| Jan 5, 2026 | 13.10 | 13.16 | 12.90 | 13.16 | 13.16 | 2.02% | 11,076 |
| Jan 2, 2026 | 13.30 | 13.30 | 12.62 | 12.90 | 12.90 | -3.01% | 5,363 |
| Dec 30, 2025 | 12.90 | 13.30 | 12.88 | 13.30 | 13.30 | 2.47% | 10,444 |
| Dec 29, 2025 | 12.38 | 12.98 | 12.24 | 12.98 | 12.98 | 6.39% | 5,394 |
| Dec 23, 2025 | 12.32 | 12.32 | 11.82 | 12.20 | 12.20 | -1.29% | 14,399 |
| Dec 22, 2025 | 12.02 | 12.40 | 11.62 | 12.36 | 12.36 | 2.83% | 24,747 |
| Dec 19, 2025 | 11.54 | 12.56 | 11.52 | 12.02 | 12.02 | 4.34% | 22,220 |
| Dec 18, 2025 | 12.02 | 12.20 | 11.10 | 11.52 | 11.52 | -4.16% | 29,565 |
| Dec 17, 2025 | 12.78 | 12.78 | 12.02 | 12.02 | 12.02 | -5.95% | 27,833 |
| Dec 16, 2025 | 12.88 | 12.88 | 12.54 | 12.78 | 12.78 | -0.47% | 6,296 |
| Dec 15, 2025 | 13.00 | 13.00 | 12.70 | 12.84 | 12.84 | 0.31% | 3,623 |
| Dec 12, 2025 | 13.00 | 13.00 | 12.56 | 12.80 | 12.80 | -0.16% | 6,833 |
| Dec 11, 2025 | 13.10 | 13.10 | 12.56 | 12.82 | 12.82 | -1.38% | 2,279 |
| Dec 10, 2025 | 13.10 | 13.10 | 12.80 | 13.00 | 13.00 | -1.37% | 13,888 |
| Dec 9, 2025 | 13.18 | 13.18 | 13.00 | 13.18 | 13.18 | 0.15% | 2,082 |
| Dec 8, 2025 | 13.24 | 13.24 | 13.00 | 13.16 | 13.16 | -0.60% | 6,844 |
| Dec 5, 2025 | 13.38 | 13.38 | 13.10 | 13.24 | 13.24 | -0.45% | 2,384 |
| Dec 4, 2025 | 13.56 | 13.56 | 13.14 | 13.30 | 13.30 | -1.04% | 5,511 |
| Dec 3, 2025 | 13.60 | 13.68 | 13.40 | 13.44 | 13.44 | -1.18% | 1,040 |
| Dec 2, 2025 | 13.70 | 13.70 | 13.28 | 13.60 | 13.60 | 1.34% | 726 |
| Dec 1, 2025 | 13.00 | 13.72 | 12.74 | 13.42 | 13.42 | 3.23% | 4,413 |
| Nov 28, 2025 | 13.06 | 13.14 | 13.00 | 13.00 | 13.00 | - | 1,160 |