Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 17.620 | 17.620 | 17.220 | 17.320 | 17.320 | 26,973 |
| 2024-05-24 | 17.620 | 17.800 | 17.540 | 17.640 | 17.640 | 11,226 |
| 2024-05-23 | 17.900 | 18.080 | 17.600 | 17.620 | 17.620 | 38,115 |
| 2024-05-22 | 17.920 | 18.300 | 17.800 | 17.900 | 17.900 | 40,242 |
| 2024-05-21 | 18.180 | 18.260 | 17.840 | 18.020 | 18.020 | 41,142 |
| 2024-05-20 | 18.300 | 18.480 | 17.920 | 18.180 | 18.180 | 48,453 |
| 2024-05-17 | 17.740 | 18.720 | 17.740 | 18.380 | 18.380 | 73,630 |
| 2024-05-16 | 17.760 | 18.000 | 17.600 | 17.820 | 17.820 | 19,432 |
| 2024-05-15 | 18.200 | 18.460 | 17.560 | 17.700 | 17.700 | 66,967 |
| 2024-05-14 | 19.420 | 19.700 | 18.200 | 18.200 | 18.200 | 141,657 |
| 2024-05-13 | 19.500 | 19.800 | 18.320 | 18.820 | 18.820 | 145,979 |
| 2024-05-10 | 16.480 | 19.480 | 16.200 | 18.780 | 18.780 | 280,503 |
| 2024-05-09 | 16.440 | 16.560 | 16.280 | 16.480 | 16.480 | 23,442 |
| 2024-05-08 | 16.480 | 16.660 | 16.360 | 16.480 | 16.480 | 26,745 |
| 2024-05-07 | 16.440 | 16.700 | 16.360 | 16.560 | 16.560 | 13,139 |
| 2024-05-06 | 16.400 | 16.660 | 16.260 | 16.400 | 16.400 | 17,641 |
| 2024-05-02 | 16.280 | 16.780 | 16.160 | 16.520 | 16.520 | 9,665 |
| 2024-04-30 | 16.140 | 16.500 | 16.060 | 16.280 | 16.280 | 22,435 |
| 2024-04-29 | 16.380 | 16.540 | 16.100 | 16.240 | 16.240 | 14,262 |
| 2024-04-26 | 16.500 | 16.600 | 16.380 | 16.500 | 16.500 | 12,012 |
| 2024-04-25 | 16.680 | 16.840 | 16.500 | 16.520 | 16.520 | 14,507 |
| 2024-04-24 | 16.960 | 16.960 | 16.620 | 16.640 | 16.640 | 10,667 |
| 2024-04-23 | 16.720 | 17.040 | 16.500 | 16.940 | 16.940 | 13,824 |
| 2024-04-22 | 17.000 | 17.120 | 16.740 | 16.840 | 16.840 | 20,187 |
| 2024-04-19 | 17.300 | 17.300 | 16.920 | 17.000 | 17.000 | 20,954 |
| 2024-04-18 | 17.900 | 17.900 | 17.100 | 17.200 | 17.200 | 62,445 |
| 2024-04-17 | 17.560 | 17.940 | 17.100 | 17.600 | 17.600 | 75,102 |
| 2024-04-16 | 16.500 | 17.800 | 16.260 | 17.340 | 17.340 | 128,638 |
| 2024-04-15 | 16.500 | 16.680 | 15.500 | 16.000 | 16.000 | 46,617 |
| 2024-04-12 | 16.680 | 16.700 | 16.400 | 16.560 | 16.560 | 11,857 |
| 2024-04-11 | 17.000 | 17.000 | 16.500 | 16.680 | 16.680 | 39,088 |
| 2024-04-10 | 16.880 | 17.200 | 16.800 | 17.080 | 17.080 | 16,798 |
| 2024-04-09 | 16.640 | 17.200 | 16.500 | 16.800 | 16.800 | 29,237 |
| 2024-04-08 | 16.740 | 16.740 | 16.400 | 16.580 | 16.580 | 15,742 |
| 2024-04-05 | 16.700 | 16.820 | 16.500 | 16.740 | 16.740 | 11,805 |
| 2024-04-04 | 16.220 | 16.940 | 16.220 | 16.700 | 16.700 | 25,949 |
| 2024-04-03 | 16.380 | 16.440 | 16.280 | 16.380 | 16.380 | 7,245 |
| 2024-04-02 | 16.300 | 16.540 | 16.260 | 16.380 | 16.380 | 18,639 |
| 2024-03-28 | 16.300 | 16.380 | 16.270 | 16.300 | 16.300 | 7,637 |
| 2024-03-27 | 16.300 | 16.420 | 16.130 | 16.300 | 16.300 | 19,743 |
| 2024-03-26 | 16.290 | 16.420 | 16.200 | 16.380 | 16.380 | 9,103 |
| 2024-03-25 | 16.100 | 16.450 | 16.100 | 16.220 | 16.220 | 21,422 |
| 2024-03-22 | 16.290 | 16.380 | 16.000 | 16.060 | 16.060 | 22,080 |
| 2024-03-21 | 16.330 | 16.490 | 16.000 | 16.240 | 16.240 | 26,390 |
| 2024-03-20 | 16.500 | 16.640 | 16.260 | 16.290 | 16.290 | 9,073 |
| 2024-03-19 | 16.540 | 16.780 | 16.300 | 16.420 | 16.420 | 13,668 |
| 2024-03-18 | 16.270 | 16.890 | 16.270 | 16.660 | 16.660 | 30,800 |
| 2024-03-15 | 16.640 | 16.740 | 16.240 | 16.240 | 16.240 | 23,355 |
| 2024-03-14 | 16.350 | 16.980 | 16.350 | 16.550 | 16.550 | 18,924 |
| 2024-03-13 | 16.300 | 16.600 | 16.250 | 16.580 | 16.580 | 18,696 |
| 2024-03-12 | 16.210 | 16.500 | 16.160 | 16.250 | 16.250 | 24,995 |
| 2024-03-11 | 16.690 | 16.720 | 16.000 | 16.160 | 16.160 | 61,590 |
| 2024-03-08 | 16.880 | 16.880 | 16.640 | 16.680 | 16.680 | 25,034 |
| 2024-03-07 | 16.840 | 16.950 | 16.760 | 16.800 | 16.800 | 18,449 |
| 2024-03-06 | 16.980 | 17.100 | 16.820 | 16.900 | 16.900 | 16,681 |
| 2024-03-05 | 17.000 | 17.040 | 16.770 | 16.990 | 16.990 | 26,346 |
| 2024-03-04 | 17.000 | 17.240 | 16.890 | 17.000 | 17.000 | 39,431 |
| 2024-03-01 | 16.960 | 17.200 | 16.960 | 16.990 | 16.990 | 23,363 |
| 2024-02-29 | 17.220 | 17.390 | 16.960 | 16.990 | 16.990 | 42,075 |
| 2024-02-28 | 17.720 | 17.990 | 17.200 | 17.200 | 17.200 | 49,009 |
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.