Artifex Mundi S.A. (WSE:ART)
Poland · Delayed Price · Currency is PLN 21.70
-0.20 (-0.91%)
Sep 18, 2026, 5:00 PM CET
Artifex Mundi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 21.85 | 21.90 | 21.60 | 21.90 | 21.90 | - | 15,307 |
| Sep 17, 2026 | 21.75 | 21.90 | 21.50 | 21.90 | 21.90 | 1.15% | 9,046 |
| Sep 16, 2026 | 21.80 | 21.95 | 21.55 | 21.65 | 21.65 | -1.14% | 13,959 |
| Sep 15, 2026 | 22.10 | 22.10 | 21.65 | 21.90 | 21.90 | -0.68% | 13,646 |
| Sep 14, 2026 | 22.20 | 22.70 | 21.85 | 22.05 | 22.05 | -1.34% | 17,592 |
| Sep 11, 2026 | 22.40 | 22.60 | 21.85 | 22.35 | 22.35 | 0.90% | 36,846 |
| Sep 10, 2026 | 22.00 | 23.20 | 21.90 | 22.15 | 22.15 | 1.14% | 110,290 |
| Sep 9, 2026 | 21.25 | 22.00 | 20.90 | 21.90 | 21.90 | 5.04% | 37,294 |
| Sep 8, 2026 | 21.50 | 21.55 | 20.75 | 20.85 | 20.85 | -3.25% | 24,536 |
| Sep 7, 2026 | 20.95 | 21.65 | 20.90 | 21.55 | 21.55 | 4.11% | 38,653 |
| Sep 4, 2026 | 20.10 | 21.45 | 20.10 | 20.70 | 20.70 | 3.50% | 98,680 |
| Sep 3, 2026 | 20.75 | 20.75 | 19.84 | 20.00 | 20.00 | -1.96% | 26,025 |
| Sep 2, 2026 | 20.20 | 20.80 | 20.20 | 20.40 | 20.40 | 0.99% | 5,172 |
| Sep 1, 2026 | 20.35 | 20.65 | 20.15 | 20.20 | 20.20 | -0.74% | 23,549 |
| Aug 31, 2026 | 20.25 | 20.65 | 20.25 | 20.35 | 20.35 | 0.49% | 12,076 |
| Aug 28, 2026 | 20.30 | 20.75 | 20.25 | 20.25 | 20.25 | -1.22% | 7,393 |
| Aug 27, 2026 | 20.40 | 20.60 | 20.20 | 20.50 | 20.50 | 1.23% | 7,524 |
| Aug 26, 2026 | 20.85 | 21.00 | 20.25 | 20.25 | 20.25 | -1.94% | 23,986 |
| Aug 25, 2026 | 20.80 | 21.10 | 20.50 | 20.65 | 20.65 | -0.72% | 11,863 |
| Aug 24, 2026 | 20.75 | 20.80 | 20.35 | 20.80 | 20.80 | 0.24% | 10,571 |
| Aug 21, 2026 | 20.25 | 20.75 | 20.25 | 20.75 | 20.75 | 2.47% | 3,809 |
| Aug 20, 2026 | 20.30 | 20.60 | 20.20 | 20.25 | 20.25 | 0.75% | 4,631 |
| Aug 19, 2026 | 20.80 | 20.80 | 20.00 | 20.10 | 20.10 | -2.43% | 24,882 |
| Aug 18, 2026 | 20.80 | 20.85 | 20.55 | 20.60 | 20.60 | -0.96% | 3,955 |
| Aug 17, 2026 | 20.65 | 21.00 | 20.50 | 20.80 | 20.80 | 0.97% | 6,059 |
| Aug 14, 2026 | 21.20 | 21.20 | 20.50 | 20.60 | 20.60 | -0.96% | 37,089 |
| Aug 13, 2026 | 21.10 | 21.50 | 20.65 | 20.80 | 20.80 | -1.42% | 56,152 |
| Aug 12, 2026 | 21.60 | 21.60 | 20.80 | 21.10 | 21.10 | -0.47% | 56,861 |
| Aug 11, 2026 | 22.35 | 22.45 | 21.20 | 21.20 | 21.20 | -4.93% | 66,963 |
| Aug 10, 2026 | 20.95 | 22.50 | 20.60 | 22.30 | 22.30 | 7.21% | 49,475 |
| Aug 7, 2026 | 20.60 | 20.80 | 20.00 | 20.80 | 20.80 | 0.24% | 16,762 |
| Aug 6, 2026 | 21.05 | 21.05 | 20.45 | 20.75 | 20.75 | -1.43% | 2,730 |
| Aug 5, 2026 | 20.90 | 21.25 | 20.40 | 21.05 | 21.05 | -0.71% | 6,252 |
| Aug 4, 2026 | 21.05 | 21.30 | 20.75 | 21.20 | 21.20 | 1.68% | 3,558 |
| Aug 3, 2026 | 20.65 | 21.40 | 20.40 | 20.85 | 20.85 | 0.97% | 6,249 |
| Jul 31, 2026 | 20.60 | 20.65 | 20.10 | 20.65 | 20.65 | 2.23% | 6,989 |
| Jul 30, 2026 | 20.65 | 21.00 | 19.68 | 20.20 | 20.20 | -1.46% | 18,729 |
| Jul 29, 2026 | 20.70 | 20.80 | 20.25 | 20.50 | 20.50 | -0.73% | 5,134 |
| Jul 28, 2026 | 21.15 | 21.15 | 20.35 | 20.65 | 20.65 | -2.36% | 13,207 |
| Jul 27, 2026 | 20.60 | 21.25 | 20.40 | 21.15 | 21.15 | 3.68% | 11,792 |
| Jul 24, 2026 | 20.90 | 21.60 | 20.40 | 20.40 | 20.40 | -2.63% | 19,356 |
| Jul 23, 2026 | 20.55 | 21.10 | 20.40 | 20.95 | 20.95 | 1.95% | 16,476 |
| Jul 22, 2026 | 21.20 | 21.30 | 20.40 | 20.55 | 20.55 | -3.07% | 24,474 |
| Jul 21, 2026 | 21.35 | 21.35 | 20.75 | 21.20 | 21.20 | 1.92% | 7,440 |
| Jul 20, 2026 | 21.25 | 21.60 | 20.55 | 20.80 | 20.80 | -3.26% | 18,313 |
| Jul 17, 2026 | 21.40 | 21.65 | 21.25 | 21.50 | 21.50 | - | 4,029 |
| Jul 16, 2026 | 21.80 | 21.90 | 21.35 | 21.50 | 21.50 | -1.15% | 9,720 |
| Jul 15, 2026 | 21.70 | 21.80 | 21.50 | 21.75 | 21.75 | 0.23% | 9,653 |
| Jul 14, 2026 | 21.45 | 21.85 | 21.45 | 21.70 | 21.70 | 1.17% | 5,511 |
| Jul 13, 2026 | 22.10 | 22.10 | 21.40 | 21.45 | 21.45 | -4.45% | 35,311 |