Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	17.750	18.500	17.710	18.420	18.420	88,341
2023-09-05	17.000	17.750	16.790	17.600	17.600	55,998
2023-09-04	16.900	16.950	16.660	16.750	16.750	21,924
2023-09-01	16.550	16.880	16.550	16.790	16.790	12,055
2023-08-31	16.580	16.580	16.400	16.500	16.500	12,648
2023-08-30	16.410	16.670	16.380	16.400	16.400	11,692
2023-08-29	16.640	16.650	16.390	16.400	16.400	17,563
2023-08-28	16.600	16.890	16.320	16.550	16.550	21,310
2023-08-25	16.810	17.150	16.500	16.620	16.620	29,992
2023-08-24	17.090	17.140	16.900	16.900	16.900	5,206
2023-08-23	17.150	17.360	16.990	17.000	17.000	12,008
2023-08-22	16.970	17.450	16.860	17.090	17.090	23,196
2023-08-21	17.090	17.120	16.820	16.970	16.970	14,327
2023-08-18	17.200	17.400	16.880	17.090	17.090	17,192
2023-08-17	17.130	17.390	17.010	17.210	17.210	13,311
2023-08-16	17.770	17.770	17.100	17.210	17.210	23,382
2023-08-14	17.000	17.780	17.000	17.780	17.780	32,238
2023-08-11	17.050	17.190	16.710	16.970	16.970	12,868
2023-08-10	17.000	17.250	17.000	17.020	17.020	8,456
2023-08-09	17.200	17.200	17.000	17.000	17.000	12,849
2023-08-08	17.300	17.300	17.080	17.200	17.200	9,126
2023-08-07	17.240	17.340	17.120	17.300	17.300	14,773
2023-08-04	17.340	17.480	17.020	17.230	17.230	20,497
2023-08-03	17.350	17.640	17.220	17.280	17.280	18,407
2023-08-02	18.040	18.040	17.550	17.550	17.550	11,026
2023-08-01	18.000	18.140	17.880	18.000	18.000	29,270
2023-07-31	17.550	18.060	17.300	18.050	18.050	43,540
2023-07-28	17.660	17.780	17.420	17.550	17.550	15,080
2023-07-27	17.430	17.800	17.430	17.650	17.650	21,020
2023-07-26	17.510	17.580	17.250	17.310	17.310	12,178
2023-07-25	17.780	17.900	16.960	17.300	17.300	35,630
2023-07-24	17.610	17.960	17.610	17.760	17.760	6,459
2023-07-21	17.800	17.850	17.400	17.620	17.620	17,068
2023-07-20	17.820	18.060	17.660	17.680	17.680	10,766
2023-07-19	17.950	18.190	17.600	17.800	17.800	36,697
2023-07-18	18.200	18.570	17.950	17.950	17.950	76,527
2023-07-17	17.440	18.640	17.300	18.480	18.480	105,394
2023-07-14	17.010	17.500	17.010	17.300	17.300	33,490
2023-07-13	17.200	17.250	16.950	16.950	16.950	27,026
2023-07-12	17.000	17.270	16.700	17.180	17.180	47,799
2023-07-11	16.340	16.920	16.230	16.500	16.500	50,960
2023-07-10	16.070	16.340	15.850	16.200	16.200	17,499
2023-07-07	15.950	16.180	15.950	16.070	16.070	12,257
2023-07-06	16.050	16.200	15.800	15.900	15.900	47,926
2023-07-05	16.290	16.290	16.090	16.100	16.100	28,017
2023-07-04	16.390	16.400	16.120	16.300	16.300	8,709
2023-07-03	16.440	16.480	16.200	16.370	16.370	13,919
2023-06-30	16.180	16.490	16.100	16.440	16.440	15,256
2023-06-29	16.280	16.390	16.010	16.300	16.300	23,718
2023-06-28	16.540	16.660	15.990	16.100	16.100	73,934
2023-06-27	16.800	16.870	16.500	16.530	16.530	27,272
2023-06-26	16.940	17.050	16.660	16.840	16.840	34,917
2023-06-23	17.300	17.320	16.880	16.910	16.910	14,288
2023-06-22	16.820	17.450	16.800	17.150	17.150	16,746
2023-06-21	17.100	17.300	16.680	16.840	16.840	58,169
2023-06-20	17.310	17.310	16.850	17.000	17.000	45,657
2023-06-19	17.700	17.700	17.200	17.310	17.310	27,784
2023-06-16	17.780	17.880	17.370	17.380	17.380	74,665
2023-06-15	17.560	17.800	17.420	17.770	17.770	20,431
2023-06-14	17.500	17.900	17.450	17.590	17.590	19,448

← NewerPage 14 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.