Artifex Mundi S.A. (WSE:ART)
Poland · Delayed Price · Currency is PLN 13.88
+0.12 (0.87%)
Nov 6, 2025, 9:31 AM CET
Artifex Mundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.58 | 13.88 | 13.58 | 13.76 | 13.76 | -1.01% | 1,469 |
| Nov 4, 2025 | 13.94 | 13.98 | 13.60 | 13.90 | 13.90 | -0.29% | 2,775 |
| Nov 3, 2025 | 13.70 | 13.94 | 13.60 | 13.94 | 13.94 | 1.31% | 2,633 |
| Oct 31, 2025 | 13.94 | 13.94 | 13.72 | 13.76 | 13.76 | -1.29% | 1,542 |
| Oct 30, 2025 | 13.94 | 13.94 | 13.70 | 13.94 | 13.94 | -0.14% | 57 |
| Oct 29, 2025 | 14.00 | 14.00 | 13.54 | 13.96 | 13.96 | -0.29% | 5,043 |
| Oct 28, 2025 | 14.00 | 14.22 | 13.84 | 14.00 | 14.00 | -1.55% | 1,693 |
| Oct 27, 2025 | 14.24 | 14.24 | 13.86 | 14.22 | 14.22 | -0.14% | 807 |
| Oct 24, 2025 | 14.24 | 14.24 | 13.84 | 14.24 | 14.24 | - | 1,275 |
| Oct 23, 2025 | 14.18 | 14.28 | 14.00 | 14.24 | 14.24 | -0.28% | 1,017 |
| Oct 22, 2025 | 14.16 | 14.28 | 14.08 | 14.28 | 14.28 | 0.99% | 798 |
| Oct 21, 2025 | 13.80 | 14.28 | 13.80 | 14.14 | 14.14 | -0.84% | 2,891 |
| Oct 20, 2025 | 13.92 | 14.38 | 13.90 | 14.26 | 14.26 | 4.09% | 3,994 |
| Oct 17, 2025 | 13.58 | 13.90 | 13.24 | 13.70 | 13.70 | 3.79% | 6,852 |
| Oct 16, 2025 | 13.94 | 13.94 | 13.10 | 13.20 | 13.20 | -5.31% | 34,935 |
| Oct 15, 2025 | 14.12 | 14.12 | 13.62 | 13.94 | 13.94 | -0.99% | 3,458 |
| Oct 14, 2025 | 14.20 | 14.20 | 13.50 | 14.08 | 14.08 | - | 6,627 |
| Oct 13, 2025 | 14.18 | 14.18 | 13.62 | 14.08 | 14.08 | -0.85% | 3,456 |
| Oct 10, 2025 | 14.42 | 14.56 | 13.80 | 14.20 | 14.20 | -1.80% | 15,373 |
| Oct 9, 2025 | 14.76 | 14.94 | 14.42 | 14.46 | 14.46 | -2.03% | 10,116 |
| Oct 8, 2025 | 14.76 | 14.90 | 14.68 | 14.76 | 14.76 | 0.14% | 2,677 |
| Oct 7, 2025 | 14.90 | 14.96 | 14.72 | 14.74 | 14.74 | -1.07% | 1,505 |
| Oct 6, 2025 | 15.00 | 15.04 | 14.74 | 14.90 | 14.90 | -0.67% | 10,573 |
| Oct 3, 2025 | 14.86 | 15.10 | 14.72 | 15.00 | 15.00 | -1.83% | 11,930 |
| Oct 2, 2025 | 15.00 | 15.30 | 15.00 | 15.28 | 15.28 | 1.87% | 18,956 |
| Oct 1, 2025 | 14.80 | 15.14 | 14.80 | 15.00 | 15.00 | 1.35% | 1,739 |
| Sep 30, 2025 | 14.86 | 15.08 | 14.80 | 14.80 | 14.80 | -0.40% | 1,067 |
| Sep 29, 2025 | 14.90 | 15.22 | 14.76 | 14.86 | 14.86 | -0.27% | 2,529 |
| Sep 26, 2025 | 15.24 | 15.24 | 14.74 | 14.90 | 14.90 | -1.32% | 2,555 |
| Sep 25, 2025 | 14.98 | 15.10 | 14.78 | 15.10 | 15.10 | 0.80% | 4,061 |
| Sep 24, 2025 | 15.00 | 15.06 | 14.76 | 14.98 | 14.98 | -0.13% | 4,454 |
| Sep 23, 2025 | 15.04 | 15.24 | 14.90 | 15.00 | 15.00 | - | 6,349 |
| Sep 22, 2025 | 15.02 | 15.28 | 14.84 | 15.00 | 15.00 | 0.67% | 1,529 |
| Sep 19, 2025 | 14.96 | 15.08 | 14.80 | 14.90 | 14.90 | -0.40% | 4,185 |
| Sep 18, 2025 | 15.00 | 15.06 | 14.90 | 14.96 | 14.96 | -0.66% | 3,555 |
| Sep 17, 2025 | 14.80 | 15.06 | 14.80 | 15.06 | 15.06 | 1.76% | 4,738 |
| Sep 16, 2025 | 15.14 | 15.18 | 14.66 | 14.80 | 14.80 | -2.25% | 15,038 |
| Sep 15, 2025 | 15.30 | 15.48 | 15.14 | 15.14 | 15.14 | -1.05% | 5,022 |
| Sep 12, 2025 | 15.38 | 15.38 | 14.88 | 15.30 | 15.30 | 0.26% | 3,848 |
| Sep 11, 2025 | 15.44 | 15.44 | 14.56 | 15.26 | 15.26 | -0.26% | 15,762 |
| Sep 10, 2025 | 15.98 | 16.00 | 14.92 | 15.30 | 15.30 | -4.26% | 23,151 |
| Sep 9, 2025 | 15.94 | 16.00 | 15.90 | 15.98 | 15.98 | 0.38% | 4,435 |
| Sep 8, 2025 | 16.20 | 16.28 | 15.90 | 15.92 | 15.92 | -0.50% | 7,764 |
| Sep 5, 2025 | 16.18 | 16.18 | 15.64 | 16.00 | 16.00 | -1.11% | 11,641 |
| Sep 4, 2025 | 16.42 | 16.60 | 15.96 | 16.18 | 16.18 | -1.46% | 8,233 |
| Sep 3, 2025 | 16.20 | 16.50 | 16.04 | 16.42 | 16.42 | 1.48% | 12,378 |
| Sep 2, 2025 | 15.54 | 16.20 | 15.42 | 16.18 | 16.18 | 3.98% | 20,055 |
| Sep 1, 2025 | 15.24 | 15.80 | 15.24 | 15.56 | 15.56 | 3.73% | 38,429 |
| Aug 29, 2025 | 14.96 | 15.00 | 14.80 | 15.00 | 15.00 | 0.40% | 1,243 |
| Aug 28, 2025 | 15.00 | 15.00 | 14.74 | 14.94 | 14.94 | -1.06% | 2,501 |