Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	17.700	17.910	17.640	17.710	17.710	13,861
2024-02-26	18.000	18.160	17.630	17.700	17.700	22,744
2024-02-23	18.230	18.230	17.880	17.880	17.880	32,985
2024-02-22	17.710	18.230	17.600	18.170	18.170	28,382
2024-02-21	17.960	18.300	17.700	17.710	17.710	33,394
2024-02-20	17.460	18.050	17.460	18.000	18.000	43,378
2024-02-19	17.610	17.610	17.440	17.460	17.460	10,399
2024-02-16	17.230	17.950	17.230	17.620	17.620	37,489
2024-02-15	17.250	17.400	17.170	17.300	17.300	14,884
2024-02-14	17.160	17.470	17.160	17.250	17.250	22,922
2024-02-13	17.460	17.530	17.160	17.290	17.290	30,374
2024-02-12	17.200	17.450	17.170	17.450	17.450	29,098
2024-02-09	17.250	17.440	17.170	17.170	17.170	17,439
2024-02-08	17.120	17.470	17.120	17.330	17.330	19,744
2024-02-07	17.280	17.580	17.150	17.150	17.150	32,367
2024-02-06	17.600	17.790	17.120	17.290	17.290	91,294
2024-02-05	18.190	18.200	17.650	17.700	17.700	63,889
2024-02-02	18.210	18.380	18.000	18.190	18.190	57,145
2024-02-01	18.200	18.340	18.020	18.130	18.130	33,398
2024-01-31	18.200	18.450	18.190	18.200	18.200	13,022
2024-01-30	18.500	18.580	18.230	18.240	18.240	17,731
2024-01-29	18.400	18.400	18.130	18.130	18.130	20,673
2024-01-26	18.330	18.550	18.190	18.480	18.480	11,644
2024-01-25	18.330	18.950	18.160	18.210	18.210	29,586
2024-01-24	18.320	18.640	18.260	18.420	18.420	29,128
2024-01-23	18.600	18.750	18.280	18.330	18.330	39,027
2024-01-22	18.800	19.000	18.480	18.600	18.600	23,459
2024-01-19	19.090	19.400	18.650	19.000	19.000	16,430
2024-01-18	18.400	19.000	18.400	19.000	19.000	33,323
2024-01-17	18.800	18.890	18.300	18.380	18.380	29,724
2024-01-16	19.020	19.500	18.650	18.800	18.800	27,617
2024-01-15	19.750	19.940	19.120	19.160	19.160	35,226
2024-01-12	19.780	20.160	19.670	19.940	19.940	21,662
2024-01-11	19.900	20.200	19.660	19.790	19.790	23,988
2024-01-10	19.780	20.180	19.620	19.870	19.870	28,940
2024-01-09	20.660	21.180	19.540	19.980	19.980	72,324
2024-01-08	20.220	20.860	19.820	20.560	20.560	82,099
2024-01-05	19.050	20.620	18.950	20.200	20.200	148,840
2024-01-04	18.770	19.340	18.640	18.940	18.940	45,094
2024-01-03	18.980	19.290	18.430	18.800	18.800	66,420
2024-01-02	18.160	18.960	18.100	18.960	18.960	88,713
2023-12-29	18.040	18.270	17.960	18.150	18.150	69,251
2023-12-28	18.020	18.460	17.840	18.050	18.050	118,267
2023-12-27	18.500	18.600	17.930	18.000	18.000	152,400
2023-12-22	18.160	18.370	18.000	18.220	18.220	72,013
2023-12-21	18.240	18.400	18.020	18.080	18.080	63,327
2023-12-20	18.680	18.700	18.260	18.350	18.350	62,424
2023-12-19	18.490	18.970	18.330	18.700	18.700	77,690
2023-12-18	18.790	18.970	18.510	18.510	18.510	76,286
2023-12-15	19.320	19.780	18.690	18.690	18.690	128,403
2023-12-14	18.900	19.500	18.900	19.280	19.280	112,268
2023-12-13	18.890	19.210	18.800	18.840	18.840	71,003
2023-12-12	19.460	19.600	18.840	18.890	18.890	132,048
2023-12-11	20.000	20.240	19.310	19.440	19.440	149,022
2023-12-08	19.940	20.560	19.900	19.910	19.910	156,559
2023-12-07	20.300	20.580	19.680	19.950	19.950	163,526
2023-12-06	21.300	21.300	20.320	20.400	20.400	254,074
2023-12-05	22.400	22.500	21.400	21.600	21.600	204,571
2023-12-04	22.200	23.600	22.000	22.600	22.600	336,283
2023-12-01	21.100	21.900	20.700	21.480	21.480	143,908

← NewerPage 12 of 21 · 1,255 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.