Artifex Mundi S.A. (WSE:ART)
Poland · Delayed Price · Currency is PLN 14.80
-0.34 (-2.25%)
Sep 16, 2025, 4:44 PM CET
Artifex Mundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 14.70 | 15.30 | 14.70 | 15.10 | 15.10 | 2.72% | 1,665 |
| Aug 26, 2025 | 15.00 | 15.06 | 14.70 | 14.70 | 14.70 | -2.39% | 1,197 |
| Aug 25, 2025 | 15.12 | 15.12 | 14.60 | 15.06 | 15.06 | -0.40% | 2,656 |
| Aug 22, 2025 | 14.82 | 15.12 | 14.58 | 15.12 | 15.12 | 2.72% | 2,542 |
| Aug 21, 2025 | 14.88 | 14.88 | 14.30 | 14.72 | 14.72 | -0.41% | 5,544 |
| Aug 20, 2025 | 14.76 | 15.18 | 14.40 | 14.78 | 14.78 | -0.40% | 20,627 |
| Aug 19, 2025 | 15.28 | 15.30 | 14.70 | 14.84 | 14.84 | -0.67% | 2,924 |
| Aug 18, 2025 | 14.98 | 15.30 | 14.80 | 14.94 | 14.94 | 0.27% | 3,025 |
| Aug 14, 2025 | 14.78 | 14.90 | 14.78 | 14.90 | 14.90 | 0.81% | 829 |
| Aug 13, 2025 | 14.78 | 14.78 | 14.70 | 14.78 | 14.78 | 0.54% | 2,870 |
| Aug 12, 2025 | 14.84 | 14.84 | 14.66 | 14.70 | 14.70 | -0.81% | 2,818 |
| Aug 11, 2025 | 14.90 | 14.90 | 14.42 | 14.82 | 14.82 | -0.54% | 11,754 |
| Aug 8, 2025 | 15.10 | 15.18 | 14.84 | 14.90 | 14.90 | -1.32% | 2,788 |
| Aug 7, 2025 | 14.92 | 15.34 | 14.92 | 15.10 | 15.10 | 1.21% | 2,429 |
| Aug 6, 2025 | 15.04 | 15.10 | 14.90 | 14.92 | 14.92 | -0.67% | 3,073 |
| Aug 5, 2025 | 15.30 | 15.30 | 15.02 | 15.02 | 15.02 | -1.83% | 2,456 |
| Aug 4, 2025 | 15.42 | 15.42 | 15.06 | 15.30 | 15.30 | -0.78% | 2,960 |
| Aug 1, 2025 | 15.40 | 15.50 | 15.00 | 15.42 | 15.42 | 0.13% | 11,263 |
| Jul 31, 2025 | 15.38 | 15.40 | 15.30 | 15.40 | 15.40 | - | 867 |
| Jul 30, 2025 | 15.22 | 15.40 | 15.06 | 15.40 | 15.40 | 1.18% | 5,411 |
| Jul 29, 2025 | 15.28 | 15.54 | 15.20 | 15.22 | 15.22 | -0.39% | 2,571 |
| Jul 28, 2025 | 15.46 | 15.52 | 15.28 | 15.28 | 15.28 | -1.29% | 2,563 |
| Jul 25, 2025 | 15.54 | 15.54 | 15.18 | 15.48 | 15.48 | 1.84% | 629 |
| Jul 24, 2025 | 15.48 | 15.54 | 15.18 | 15.20 | 15.20 | -1.81% | 1,385 |
| Jul 23, 2025 | 15.50 | 15.50 | 15.30 | 15.48 | 15.48 | 1.04% | 1,018 |
| Jul 22, 2025 | 15.48 | 15.48 | 15.16 | 15.32 | 15.32 | -1.03% | 1,673 |
| Jul 21, 2025 | 15.66 | 15.66 | 15.40 | 15.48 | 15.48 | -1.15% | 3,427 |
| Jul 18, 2025 | 15.30 | 15.70 | 15.30 | 15.66 | 15.66 | 2.35% | 6,900 |
| Jul 17, 2025 | 15.24 | 15.30 | 15.10 | 15.30 | 15.30 | - | 1,440 |
| Jul 16, 2025 | 15.26 | 15.30 | 15.10 | 15.30 | 15.30 | 0.79% | 3,185 |
| Jul 15, 2025 | 15.20 | 15.36 | 15.12 | 15.18 | 15.18 | -1.30% | 1,356 |
| Jul 14, 2025 | 15.38 | 15.38 | 15.12 | 15.38 | 15.38 | - | 3,558 |
| Jul 11, 2025 | 15.32 | 15.38 | 15.22 | 15.38 | 15.38 | 0.39% | 3,706 |
| Jul 10, 2025 | 15.26 | 15.32 | 15.26 | 15.32 | 15.32 | 0.39% | 4,177 |
| Jul 9, 2025 | 15.18 | 15.34 | 15.10 | 15.26 | 15.26 | 0.39% | 7,098 |
| Jul 8, 2025 | 15.34 | 15.34 | 15.20 | 15.20 | 15.20 | -0.52% | 2,491 |