mBank S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-10 | 197.80 | 601.85 | 197.80 | 197.80 | 197.80 | 60 |
| 2024-06-07 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-06 | 197.80 | 616.14 | 197.80 | 197.80 | 197.80 | 69 |
| 2024-06-05 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-04 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-06-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-31 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-30 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-29 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-28 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-23 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-22 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-21 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-20 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-16 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-15 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-14 | 197.80 | 658.40 | 197.80 | 197.80 | 197.80 | 5 |
| 2024-05-13 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-10 | 197.80 | 654.22 | 197.80 | 197.80 | 197.80 | 833 |
| 2024-05-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-07 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-05-01 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-30 | 197.80 | 683.74 | 197.80 | 197.80 | 197.80 | 26 |
| 2024-04-29 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-26 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-24 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-23 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-22 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-19 | 197.80 | 679.20 | 197.80 | 197.80 | 197.80 | 64 |
| 2024-04-18 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-17 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-16 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-15 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-12 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-11 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-10 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-09 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-08 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-05 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-04 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-03 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-04-02 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-28 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-27 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-26 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-25 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-22 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-21 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-20 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-19 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-18 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | 0 |
| 2024-03-15 | 197.80 | 723.80 | 197.80 | 197.80 | 197.80 | 2,766 |
| 2024-03-14 | 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.