Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	17.900	17.920	17.420	17.550	17.550	12,687
2023-06-12	17.950	18.080	17.590	17.700	17.700	11,691
2023-06-09	17.700	17.950	17.700	17.950	17.950	13,356
2023-06-07	17.650	17.900	17.480	17.890	17.890	15,439
2023-06-06	17.660	17.700	17.440	17.520	17.520	24,529
2023-06-05	17.400	17.680	17.200	17.660	17.660	23,005
2023-06-02	17.010	17.400	17.000	17.380	17.380	20,440
2023-06-01	17.320	17.770	16.960	17.000	17.000	38,982
2023-05-31	17.810	17.900	17.300	17.400	17.400	30,070
2023-05-30	17.830	18.120	17.680	17.900	17.900	15,379
2023-05-29	18.120	18.290	17.780	17.810	17.810	50,841
2023-05-26	18.080	18.190	17.890	18.100	18.100	16,549
2023-05-25	18.290	18.290	17.960	17.960	17.960	12,495
2023-05-24	18.100	18.710	18.030	18.100	18.100	37,045
2023-05-23	19.220	19.490	18.220	18.260	18.260	191,377
2023-05-22	17.820	18.150	17.700	18.150	18.150	25,626
2023-05-19	17.700	17.950	17.620	17.820	17.820	21,368
2023-05-18	17.860	17.980	17.610	17.700	17.700	10,117
2023-05-17	17.950	17.990	17.640	17.880	17.880	11,353
2023-05-16	18.060	18.060	17.800	17.810	17.810	9,251
2023-05-15	17.960	18.550	17.830	18.060	18.060	48,293
2023-05-12	17.760	18.080	17.660	17.960	17.960	28,845
2023-05-11	17.880	18.110	17.720	17.750	17.750	17,002
2023-05-10	18.390	18.390	17.880	18.000	18.000	49,786
2023-05-09	17.830	18.850	17.420	18.490	18.490	113,477
2023-05-08	17.960	17.980	17.500	17.660	17.660	40,699
2023-05-05	18.080	18.100	17.810	18.020	18.020	10,048
2023-05-04	18.300	18.340	17.900	17.900	17.900	20,687
2023-05-02	18.400	18.400	18.090	18.140	18.140	10,656
2023-04-28	18.300	18.450	18.100	18.450	18.450	26,505
2023-04-27	18.200	18.650	17.900	18.250	18.250	33,165
2023-04-26	17.900	18.360	17.800	18.040	18.040	38,311
2023-04-25	18.130	18.500	17.800	17.900	17.900	31,847
2023-04-24	18.460	18.670	18.300	18.300	18.300	23,286
2023-04-21	18.920	18.920	18.450	18.690	18.690	27,019
2023-04-20	19.090	19.090	18.750	18.930	18.930	24,589
2023-04-19	19.150	19.150	18.495	19.090	19.090	41,332
2023-04-18	20.000	20.000	18.500	18.900	18.900	191,873
2023-04-17	18.600	19.585	18.500	19.350	19.350	56,552
2023-04-14	18.790	18.840	18.405	18.520	18.520	30,624
2023-04-13	18.700	18.890	18.450	18.560	18.560	21,881
2023-04-12	18.860	19.240	18.615	18.620	18.620	64,724
2023-04-11	18.500	18.900	18.500	18.700	18.700	42,593
2023-04-06	18.100	18.975	17.810	18.340	18.340	52,912
2023-04-05	17.850	18.185	17.850	17.880	17.880	21,256
2023-04-04	18.300	18.455	17.920	17.920	17.920	38,875
2023-04-03	17.700	18.475	17.690	18.285	18.285	52,195
2023-03-31	18.220	18.270	17.700	17.820	17.820	42,245
2023-03-30	17.890	18.600	17.800	18.170	18.170	70,288
2023-03-29	17.500	18.145	17.400	17.720	17.720	42,188
2023-03-28	17.220	17.390	16.930	17.350	17.350	25,919
2023-03-27	17.395	17.490	16.870	17.140	17.140	32,558
2023-03-24	17.405	17.740	16.880	17.190	17.190	70,805
2023-03-23	17.850	18.000	17.405	17.500	17.500	38,229
2023-03-22	18.250	18.385	17.770	17.935	17.935	20,628
2023-03-21	18.000	18.450	17.900	18.180	18.180	21,441
2023-03-20	18.200	18.490	17.480	18.020	18.020	52,187
2023-03-17	18.795	19.080	18.195	18.200	18.200	48,098
2023-03-16	18.880	18.995	18.220	18.560	18.560	83,469
2023-03-15	19.705	19.745	18.500	18.880	18.880	106,987

← NewerPage 15 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.