Artifex Mundi S.A. (WSE:ART)
Poland
· Delayed Price · Currency is PLN 13.24
-0.06 (-0.45%)
At close: Dec 5, 2025
Artifex Mundi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 13.06 | 13.14 | 12.90 | 13.00 | 13.00 | -0.31% | 429 |
| Nov 26, 2025 | 13.12 | 13.14 | 13.04 | 13.04 | 13.04 | -0.61% | 1,570 |
| Nov 25, 2025 | 12.70 | 13.12 | 12.70 | 13.12 | 13.12 | 3.31% | 3,343 |
| Nov 24, 2025 | 13.18 | 13.18 | 12.52 | 12.70 | 12.70 | -2.31% | 1,629 |
| Nov 21, 2025 | 13.00 | 13.02 | 12.68 | 13.00 | 13.00 | - | 3,532 |
| Nov 20, 2025 | 13.30 | 13.34 | 12.52 | 13.00 | 13.00 | 0.15% | 15,634 |
| Nov 19, 2025 | 13.20 | 13.48 | 12.68 | 12.98 | 12.98 | -1.67% | 19,256 |
| Nov 18, 2025 | 13.06 | 13.24 | 12.90 | 13.20 | 13.20 | 1.54% | 43,849 |
| Nov 17, 2025 | 13.50 | 13.80 | 12.90 | 13.00 | 13.00 | -3.70% | 6,506 |
| Nov 14, 2025 | 13.62 | 13.62 | 13.36 | 13.50 | 13.50 | 0.60% | 1,740 |
| Nov 13, 2025 | 13.40 | 13.82 | 13.40 | 13.42 | 13.42 | 0.15% | 1,352 |
| Nov 12, 2025 | 13.86 | 14.00 | 13.40 | 13.40 | 13.40 | -1.90% | 3,939 |
| Nov 10, 2025 | 13.86 | 14.18 | 13.46 | 13.66 | 13.66 | 2.86% | 6,607 |
| Nov 7, 2025 | 13.70 | 13.70 | 13.24 | 13.28 | 13.28 | -2.35% | 3,694 |
| Nov 6, 2025 | 13.66 | 13.88 | 13.60 | 13.60 | 13.60 | -1.16% | 1,820 |
| 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 |