Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	19.305	19.990	19.085	19.700	19.700	75,157
2023-03-13	20.380	20.440	19.100	19.500	19.500	112,484
2023-03-10	20.270	20.540	20.000	20.100	20.100	45,543
2023-03-09	20.650	20.740	20.380	20.390	20.390	30,834
2023-03-08	20.580	20.770	20.420	20.690	20.690	23,741
2023-03-07	20.750	21.190	20.430	20.510	20.510	40,032
2023-03-06	20.700	21.300	20.600	20.660	20.660	42,663
2023-03-03	20.410	20.670	20.200	20.490	20.490	36,979
2023-03-02	20.500	20.750	20.210	20.400	20.400	79,834
2023-03-01	21.220	21.220	20.320	20.690	20.690	216,238
2023-02-28	21.710	22.130	21.500	21.710	21.710	19,575
2023-02-27	21.790	21.970	21.580	21.610	21.610	18,099
2023-02-24	21.930	22.180	21.630	21.780	21.780	14,889
2023-02-23	21.800	22.190	21.610	21.700	21.700	14,350
2023-02-22	22.350	22.350	21.700	21.790	21.790	20,906
2023-02-21	22.400	22.530	21.980	22.460	22.460	21,255
2023-02-20	21.830	22.490	21.600	22.300	22.300	22,859
2023-02-17	21.700	21.900	21.480	21.600	21.600	21,015
2023-02-16	21.720	21.970	21.580	21.750	21.750	11,393
2023-02-15	21.700	21.850	21.470	21.520	21.520	30,760
2023-02-14	22.180	22.190	21.550	21.570	21.570	31,820
2023-02-13	22.500	22.700	21.900	21.960	21.960	51,375
2023-02-10	22.900	23.000	22.220	22.470	22.470	55,772
2023-02-09	23.190	23.290	22.760	23.000	23.000	53,590
2023-02-08	23.240	23.490	22.670	22.680	22.680	117,596
2023-02-07	23.390	23.390	22.450	22.700	22.700	35,608
2023-02-06	22.930	23.800	22.300	23.000	23.000	86,713
2023-02-03	23.050	23.350	22.200	22.900	22.900	58,953
2023-02-02	22.850	23.190	22.700	23.010	23.010	41,708
2023-02-01	23.320	23.320	22.600	22.640	22.640	33,304
2023-01-31	23.110	23.490	22.640	23.070	23.070	40,808
2023-01-30	24.000	24.140	22.900	23.060	23.060	108,928
2023-01-27	24.000	24.900	23.250	24.200	24.200	544,201
2023-01-26	21.990	22.400	21.740	21.920	21.920	30,578
2023-01-25	21.910	22.000	21.620	21.930	21.930	20,524
2023-01-24	22.070	22.600	21.720	21.900	21.900	59,711
2023-01-23	21.850	22.370	21.750	22.280	22.280	37,442
2023-01-20	21.400	21.940	21.400	21.720	21.720	18,855
2023-01-19	22.000	22.140	21.300	21.400	21.400	56,633
2023-01-18	21.440	22.750	21.440	22.100	22.100	83,100
2023-01-17	21.650	21.650	21.260	21.420	21.420	21,665
2023-01-16	22.000	22.000	21.600	21.600	21.600	21,454
2023-01-13	21.690	21.880	21.200	21.870	21.870	34,585
2023-01-12	22.390	22.390	21.380	21.670	21.670	66,416
2023-01-11	22.200	22.570	22.110	22.390	22.390	37,239
2023-01-10	22.640	22.760	22.140	22.280	22.280	31,232
2023-01-09	23.000	23.100	21.930	22.700	22.700	98,345
2023-01-05	21.830	23.490	21.810	22.680	22.680	224,061
2023-01-04	21.590	21.730	21.240	21.700	21.700	48,635
2023-01-03	21.390	22.100	21.130	21.420	21.420	85,285
2023-01-02	21.060	21.460	20.950	21.320	21.320	30,600
2022-12-30	21.290	21.400	20.700	21.000	21.000	59,417
2022-12-29	19.850	21.370	19.850	21.100	21.100	62,363
2022-12-28	20.200	20.200	19.840	19.980	19.980	190,341
2022-12-27	20.900	20.980	20.110	20.230	20.230	152,961
2022-12-23	20.520	20.970	20.500	20.870	20.870	39,898
2022-12-22	21.300	21.380	20.420	20.510	20.510	159,246
2022-12-21	21.700	21.790	21.370	21.500	21.500	37,855
2022-12-20	21.720	21.970	21.500	21.690	21.690	34,422
2022-12-19	21.400	22.370	21.400	21.910	21.910	46,028

← NewerPage 16 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.