Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	22.000	22.120	21.350	21.380	21.380	108,626
2022-12-15	23.400	23.470	22.090	22.420	22.420	60,462
2022-12-14	23.860	24.420	23.500	23.500	23.500	62,868
2022-12-13	23.240	24.340	23.110	23.890	23.890	74,127
2022-12-12	23.400	23.400	22.780	23.090	23.090	23,240
2022-12-09	23.570	23.580	22.860	23.350	23.350	22,635
2022-12-08	23.000	23.790	22.560	23.030	23.030	40,310
2022-12-07	23.180	24.480	22.700	22.810	22.810	149,387
2022-12-06	22.470	24.000	22.050	23.460	23.460	207,354
2022-12-05	21.890	22.890	21.890	22.210	22.210	69,891
2022-12-02	21.500	22.200	21.500	22.040	22.040	63,719
2022-12-01	21.500	21.720	21.150	21.570	21.570	75,197
2022-11-30	21.340	21.600	21.140	21.500	21.500	31,906
2022-11-29	21.500	21.500	21.070	21.140	21.140	47,004
2022-11-28	21.000	21.850	21.000	21.660	21.660	82,870
2022-11-25	21.490	21.490	20.700	20.970	20.970	279,501
2022-11-24	22.770	22.770	22.120	22.450	22.450	52,469
2022-11-23	21.410	22.600	21.160	22.400	22.400	53,943
2022-11-22	21.020	21.580	21.020	21.160	21.160	24,317
2022-11-21	21.680	21.810	21.040	21.050	21.050	16,593
2022-11-18	21.740	21.980	21.210	21.650	21.650	24,213
2022-11-17	22.000	22.000	21.150	21.590	21.590	31,071
2022-11-16	21.630	22.200	21.600	21.900	21.900	28,002
2022-11-15	22.390	22.400	21.860	22.000	22.000	48,207
2022-11-14	22.110	22.960	21.800	22.170	22.170	70,474
2022-11-10	21.490	21.950	20.810	21.870	21.870	62,450
2022-11-09	22.200	22.600	21.310	21.530	21.530	45,232
2022-11-08	21.860	22.650	21.520	22.000	22.000	58,217
2022-11-07	22.600	22.870	21.610	21.660	21.660	78,807
2022-11-04	23.200	23.500	22.220	22.560	22.560	122,670
2022-11-03	21.000	22.750	20.750	22.750	22.750	166,921
2022-11-02	20.840	21.500	20.600	21.350	21.350	42,494
2022-10-31	20.500	21.000	20.310	20.700	20.700	37,127
2022-10-28	20.470	20.560	20.120	20.550	20.550	26,019
2022-10-27	20.020	20.630	20.010	20.500	20.500	23,909
2022-10-26	20.090	20.940	19.885	20.410	20.410	64,726
2022-10-25	19.860	20.270	19.800	19.885	19.885	38,085
2022-10-24	20.490	20.790	19.610	19.850	19.850	57,768
2022-10-21	20.900	20.900	20.060	20.100	20.100	55,303
2022-10-20	21.500	21.500	20.660	20.970	20.970	23,596
2022-10-19	21.500	21.500	20.650	21.380	21.380	48,463
2022-10-18	21.400	21.840	21.060	21.100	21.100	63,119
2022-10-17	20.000	21.300	19.950	21.290	21.290	71,324
2022-10-14	20.610	20.650	19.910	20.000	20.000	29,535
2022-10-13	20.150	20.840	19.725	20.080	20.080	54,798
2022-10-12	20.320	20.900	19.980	19.980	19.980	50,061
2022-10-11	20.000	20.400	19.500	20.160	20.160	57,742
2022-10-10	19.500	20.350	19.370	19.800	19.800	66,968
2022-10-07	19.800	19.900	19.300	19.350	19.350	49,781
2022-10-06	20.040	20.470	19.750	19.780	19.780	41,763
2022-10-05	20.050	20.920	19.860	19.860	19.860	101,308
2022-10-04	20.000	20.600	19.900	19.960	19.960	97,785
2022-10-03	20.500	20.690	19.665	19.860	19.860	114,209
2022-09-30	22.000	22.620	20.500	20.610	20.610	171,771
2022-09-29	21.380	22.320	20.030	20.030	20.030	93,323
2022-09-28	21.500	21.700	20.840	21.320	21.320	44,029
2022-09-27	21.320	22.050	21.100	21.950	21.950	54,141
2022-09-26	21.860	21.990	20.550	21.200	21.200	96,599
2022-09-23	22.750	24.900	21.660	21.700	21.700	309,463
2022-09-22	21.470	21.540	20.830	21.450	21.450	60,593

← NewerPage 17 of 21 · 1,251 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.