Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	20.980	21.930	20.700	21.700	21.700	60,939
2022-09-20	21.800	22.870	20.600	20.980	20.980	210,786
2022-09-19	22.320	23.650	21.930	22.000	22.000	336,680
2022-09-16	24.000	24.000	21.880	21.880	21.880	214,013
2022-09-15	23.540	24.460	23.350	23.830	23.830	35,502
2022-09-14	23.100	23.940	22.800	23.310	23.310	31,515
2022-09-13	24.800	25.100	23.060	23.200	23.200	57,884
2022-09-12	24.980	25.690	23.860	24.400	24.400	79,419
2022-09-09	23.390	24.980	23.390	24.850	24.850	42,380
2022-09-08	23.800	23.830	22.900	23.690	23.690	35,055
2022-09-07	22.390	23.840	22.120	22.450	22.450	50,958
2022-09-06	23.000	23.330	22.170	22.400	22.400	37,253
2022-09-05	23.390	23.590	22.940	23.000	23.000	28,326
2022-09-02	23.450	24.470	23.350	23.620	23.620	24,623
2022-09-01	23.790	23.960	22.350	23.000	23.000	61,437
2022-08-31	24.300	24.690	23.500	24.160	24.160	29,610
2022-08-30	25.000	25.490	24.030	24.030	24.030	24,186
2022-08-29	25.150	25.390	24.080	24.800	24.800	43,245
2022-08-26	25.530	26.500	25.100	25.870	25.870	74,610
2022-08-25	25.000	26.500	24.990	25.250	25.250	120,493
2022-08-24	25.560	25.560	24.380	24.520	24.520	44,419
2022-08-23	23.000	26.330	23.000	25.210	25.210	196,575
2022-08-22	24.300	24.300	23.030	23.030	23.030	55,043
2022-08-19	24.790	24.790	24.020	24.300	24.300	40,633
2022-08-18	25.080	25.330	24.420	24.760	24.760	45,714
2022-08-17	25.300	26.200	25.000	25.050	25.050	60,913
2022-08-16	26.110	26.370	25.200	25.380	25.380	85,446
2022-08-12	26.820	26.820	26.050	26.180	26.180	89,284
2022-08-11	26.800	27.290	26.400	27.000	27.000	72,479
2022-08-10	26.630	27.500	26.120	26.260	26.260	112,018
2022-08-09	27.000	28.600	26.500	26.630	26.630	436,094
2022-08-08	32.100	32.480	30.860	31.000	31.000	62,139
2022-08-05	32.400	33.400	31.600	31.790	31.790	63,041
2022-08-04	33.820	33.820	32.500	32.500	32.500	48,483
2022-08-03	33.300	33.960	31.900	33.600	33.600	72,220
2022-08-02	32.720	32.730	31.380	32.500	32.500	74,135
2022-08-01	34.000	34.100	32.230	33.140	33.140	67,705
2022-07-29	33.800	34.600	32.950	33.990	33.990	77,830
2022-07-28	33.050	34.580	32.720	33.300	33.300	98,395
2022-07-27	32.240	33.370	32.240	32.970	32.970	38,108
2022-07-26	33.360	33.500	32.210	32.250	32.250	71,643
2022-07-25	31.800	34.550	31.020	33.190	33.190	185,158
2022-07-22	33.000	34.400	32.000	32.110	32.110	99,860
2022-07-21	34.000	35.960	32.750	33.500	33.500	252,717
2022-07-20	33.300	33.500	31.650	32.880	32.880	214,282
2022-07-19	29.080	31.660	28.610	31.600	31.600	158,909
2022-07-18	31.000	32.300	29.800	29.800	29.800	198,980
2022-07-15	28.500	31.600	28.320	29.800	29.800	250,059
2022-07-14	34.240	34.280	29.360	30.120	30.120	244,855
2022-07-13	33.490	35.000	32.400	33.540	33.540	251,824
2022-07-12	35.300	36.290	32.120	32.600	32.600	541,837
2022-07-11	34.300	38.500	34.300	37.500	37.500	530,900
2022-07-08	29.300	34.300	29.200	33.320	33.320	360,768
2022-07-07	28.600	29.450	27.000	28.980	28.980	138,996
2022-07-06	26.570	29.640	26.200	28.480	28.480	254,787
2022-07-05	25.200	26.400	23.500	26.000	26.000	107,065
2022-07-04	25.400	26.190	24.130	25.200	25.200	137,805
2022-07-01	21.780	24.500	21.780	24.500	24.500	169,357
2022-06-30	22.080	22.080	21.550	21.700	21.700	26,782
2022-06-29	21.500	22.190	21.100	22.190	22.190	50,688

← NewerPage 18 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.