Mabion S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	17.600	17.740	17.280	17.340	17.340	17,022
2024-08-19	18.000	18.140	17.500	17.640	17.640	33,163
2024-08-16	18.000	18.240	17.700	18.080	18.080	127,099
2024-08-14	17.360	17.360	17.040	17.260	17.260	15,890
2024-08-13	17.300	17.400	16.960	17.360	17.360	22,424
2024-08-12	17.180	17.320	16.900	17.080	17.080	23,947
2024-08-09	16.760	17.480	16.700	17.080	17.080	34,272
2024-08-08	17.180	17.340	16.800	16.860	16.860	17,053
2024-08-07	17.100	17.580	17.060	17.200	17.200	19,510
2024-08-06	16.780	17.060	16.520	17.060	17.060	33,746
2024-08-05	16.500	16.900	16.100	16.460	16.460	108,277
2024-08-02	17.600	17.820	17.120	17.380	17.380	35,120
2024-08-01	18.000	18.100	17.860	17.860	17.860	17,948
2024-07-31	17.920	18.220	17.820	18.100	18.100	25,268
2024-07-30	18.600	19.000	18.000	18.000	18.000	69,265
2024-07-29	19.100	19.340	18.520	18.600	18.600	73,055
2024-07-26	17.940	20.450	17.800	19.000	19.000	441,255
2024-07-25	17.540	18.180	17.500	17.780	17.780	43,912
2024-07-24	17.700	17.960	17.460	17.540	17.540	23,197
2024-07-23	17.780	18.700	17.540	17.540	17.540	141,974
2024-07-22	17.000	17.900	17.000	17.760	17.760	51,713
2024-07-19	17.040	17.120	16.860	16.980	16.980	22,498
2024-07-18	17.200	17.200	17.040	17.040	17.040	22,212
2024-07-17	17.360	17.420	17.020	17.100	17.100	17,835
2024-07-16	17.580	17.740	17.200	17.240	17.240	10,462
2024-07-15	17.780	17.900	17.400	17.560	17.560	11,877
2024-07-12	17.500	17.840	17.480	17.700	17.700	16,882
2024-07-11	17.420	17.700	17.360	17.500	17.500	11,430
2024-07-10	17.580	17.780	17.340	17.420	17.420	10,424
2024-07-09	17.680	17.800	17.440	17.460	17.460	31,516
2024-07-08	17.000	17.620	17.000	17.340	17.340	40,999
2024-07-05	17.080	17.280	16.960	17.000	17.000	11,272
2024-07-04	17.000	17.100	16.940	16.980	16.980	8,750
2024-07-03	17.040	17.180	16.940	17.000	17.000	7,415
2024-07-02	17.140	17.280	17.040	17.040	17.040	6,675
2024-07-01	17.420	17.460	17.120	17.140	17.140	11,413
2024-06-28	17.280	17.540	17.220	17.220	17.220	5,471
2024-06-27	18.000	18.000	17.200	17.220	17.220	28,092
2024-06-26	16.980	18.000	16.740	17.520	17.520	78,103
2024-06-25	16.800	16.980	16.700	16.980	16.980	10,418
2024-06-24	16.800	16.980	16.600	16.720	16.720	10,120
2024-06-21	16.880	17.200	16.800	16.800	16.800	10,114
2024-06-20	16.860	17.000	16.800	16.840	16.840	12,631
2024-06-19	16.820	17.040	16.800	16.840	16.840	8,923
2024-06-18	16.980	16.980	16.800	16.800	16.800	19,481
2024-06-17	17.260	17.260	16.700	16.800	16.800	46,596
2024-06-14	17.500	17.520	17.240	17.260	17.260	25,205
2024-06-13	17.560	17.720	17.420	17.520	17.520	9,315
2024-06-12	17.540	17.780	17.500	17.740	17.740	6,373
2024-06-11	17.660	17.780	17.500	17.600	17.600	13,146
2024-06-10	17.700	17.920	17.520	17.620	17.620	14,666
2024-06-07	18.000	18.160	17.740	17.760	17.760	20,261
2024-06-06	17.860	18.200	17.660	18.000	18.000	31,799
2024-06-05	17.760	17.880	17.500	17.860	17.860	19,733
2024-06-04	17.140	17.900	16.920	17.600	17.600	46,369
2024-06-03	16.720	17.080	16.620	17.060	17.060	26,473
2024-05-31	16.600	17.000	16.520	16.660	16.660	22,885
2024-05-29	17.080	17.100	16.600	16.660	16.660	32,170
2024-05-28	17.220	17.280	16.800	16.900	16.900	40,967
2024-05-27	17.620	17.620	17.220	17.320	17.320	26,973

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.