mBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-09-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-30 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-29 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-28 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-27 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-23 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-22 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-21 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-20 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-19 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-16 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-15 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-14 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-13 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-12 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-07 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-06 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-05 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-08-01 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-31 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-30 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-29 | 197.80 | 622.06 | 197.80 | 197.80 | 197.80 | 264 |
| 2024-07-26 | 197.80 | 616.92 | 197.80 | 197.80 | 197.80 | 113 |
| 2024-07-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-23 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-22 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-19 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-18 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-16 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-15 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-12 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-11 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-10 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-05 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-04 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-07-01 | 197.80 | 626.12 | 197.80 | 197.80 | 197.80 | 161 |
| 2024-06-28 | 197.80 | 638.06 | 197.80 | 197.80 | 197.80 | 1,478 |
| 2024-06-27 | 197.80 | 615.50 | 197.80 | 197.80 | 197.80 | 191 |
| 2024-06-26 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-21 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-20 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-19 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-18 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-14 | 197.80 | 578.44 | 197.80 | 197.80 | 197.80 | 239 |
| 2024-06-13 | 197.80 | 586.42 | 197.80 | 197.80 | 197.80 | 299 |
| 2024-06-12 | 197.80 | 596.91 | 197.80 | 197.80 | 197.80 | 374 |
| 2024-06-11 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.