Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.600	21.800	20.020	21.100	21.100	165,793
2023-11-29	22.500	22.580	20.600	20.600	20.600	146,837
2023-11-28	21.880	23.180	20.880	22.600	22.600	239,063
2023-11-27	19.600	21.960	19.590	21.880	21.880	338,837
2023-11-24	18.400	20.000	18.400	19.480	19.480	233,108
2023-11-23	17.920	18.250	17.850	18.250	18.250	35,434
2023-11-22	17.900	18.170	17.800	17.960	17.960	14,513
2023-11-21	18.120	18.140	17.800	17.900	17.900	26,301
2023-11-20	18.000	18.180	17.810	18.000	18.000	20,245
2023-11-17	17.870	18.110	17.800	17.950	17.950	17,521
2023-11-16	18.200	18.280	17.750	17.750	17.750	31,142
2023-11-15	18.150	18.480	17.970	18.060	18.060	73,362
2023-11-14	18.000	18.300	17.770	17.960	17.960	123,138
2023-11-13	17.240	17.500	17.010	17.420	17.420	29,113
2023-11-10	17.430	17.430	17.000	17.250	17.250	13,985
2023-11-09	17.280	17.500	17.170	17.430	17.430	22,977
2023-11-08	17.160	17.340	17.050	17.200	17.200	7,930
2023-11-07	17.500	17.500	17.160	17.200	17.200	15,399
2023-11-06	17.460	17.600	17.200	17.490	17.490	20,015
2023-11-03	17.340	17.480	17.150	17.470	17.470	8,608
2023-11-02	17.080	17.340	17.000	17.340	17.340	12,640
2023-10-31	17.140	17.150	16.910	17.000	17.000	13,774
2023-10-30	16.990	17.290	16.840	17.140	17.140	13,067
2023-10-27	16.950	16.990	16.790	16.880	16.880	8,186
2023-10-26	17.090	17.090	16.800	16.900	16.900	9,456
2023-10-25	16.900	17.140	16.710	17.090	17.090	13,352
2023-10-24	16.980	17.320	16.850	16.900	16.900	8,288
2023-10-23	17.230	17.370	16.740	16.980	16.980	11,232
2023-10-20	17.470	17.470	17.120	17.220	17.220	11,665
2023-10-19	17.510	17.540	17.200	17.490	17.490	14,821
2023-10-18	17.290	17.980	17.110	17.760	17.760	28,850
2023-10-17	17.400	17.400	17.150	17.360	17.360	8,195
2023-10-16	17.150	17.460	17.040	17.400	17.400	21,367
2023-10-13	17.070	17.270	16.600	17.270	17.270	48,996
2023-10-12	17.150	17.240	17.000	17.070	17.070	7,234
2023-10-11	17.150	17.330	17.000	17.150	17.150	7,549
2023-10-10	16.860	17.200	16.860	17.150	17.150	10,963
2023-10-09	16.860	16.870	16.600	16.850	16.850	21,675
2023-10-06	17.120	17.120	16.820	16.870	16.870	11,710
2023-10-05	17.450	17.450	17.040	17.040	17.040	6,801
2023-10-04	17.170	17.500	17.160	17.160	17.160	6,150
2023-10-03	17.550	17.960	17.150	17.160	17.160	13,572
2023-10-02	16.950	18.170	16.950	17.480	17.480	43,679
2023-09-29	16.790	17.050	16.640	16.990	16.990	9,754
2023-09-28	17.030	17.100	16.550	16.620	16.620	19,375
2023-09-27	17.000	17.250	16.900	17.000	17.000	15,183
2023-09-26	17.180	17.180	16.800	16.990	16.990	13,630
2023-09-25	17.330	17.480	17.010	17.010	17.010	8,735
2023-09-22	17.300	17.440	17.270	17.310	17.310	6,553
2023-09-21	17.510	17.670	17.250	17.280	17.280	13,571
2023-09-20	17.500	17.800	17.490	17.500	17.500	12,938
2023-09-19	17.550	17.710	17.300	17.350	17.350	23,999
2023-09-18	17.670	17.920	17.500	17.550	17.550	21,861
2023-09-15	18.000	18.300	17.670	17.670	17.670	62,483
2023-09-14	18.350	18.430	18.000	18.000	18.000	32,711
2023-09-13	18.500	18.500	18.000	18.400	18.400	49,192
2023-09-12	19.300	19.500	18.400	18.500	18.500	150,883
2023-09-11	18.000	18.150	17.910	17.950	17.950	16,900
2023-09-08	18.090	18.180	17.800	17.820	17.820	11,395
2023-09-07	18.500	18.600	17.710	17.960	17.960	31,960

← NewerPage 13 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.