Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	21.960	22.200	21.500	21.500	21.500	41,561
2022-06-27	22.060	22.200	21.650	21.840	21.840	43,367
2022-06-24	21.500	22.180	21.500	21.980	21.980	50,663
2022-06-23	22.180	22.200	21.010	21.010	21.010	42,452
2022-06-22	21.800	22.140	21.120	22.000	22.000	56,168
2022-06-21	21.840	22.200	21.640	21.860	21.860	20,754
2022-06-20	21.500	22.200	21.500	21.560	21.560	23,348
2022-06-17	20.900	22.720	20.700	21.500	21.500	67,581
2022-06-15	20.910	21.780	20.500	21.600	21.600	35,444
2022-06-14	21.600	22.150	20.500	20.720	20.720	76,219
2022-06-13	23.250	23.260	21.350	21.600	21.600	93,152
2022-06-10	23.990	24.300	23.200	23.210	23.210	82,272
2022-06-09	26.000	26.380	24.310	24.480	24.480	59,298
2022-06-08	28.200	29.200	25.550	25.630	25.630	276,265
2022-06-07	24.860	26.980	24.740	26.980	26.980	85,855
2022-06-06	24.400	25.500	24.400	24.740	24.740	33,774
2022-06-03	26.050	26.200	24.200	24.310	24.310	60,439
2022-06-02	26.220	26.800	26.100	26.120	26.120	24,019
2022-06-01	26.990	26.990	26.300	26.300	26.300	21,168
2022-05-31	27.080	27.080	26.560	26.960	26.960	14,844
2022-05-30	27.000	27.440	26.110	26.980	26.980	34,898
2022-05-27	27.700	28.000	26.450	26.500	26.500	63,240
2022-05-26	26.980	28.000	26.630	27.600	27.600	17,970
2022-05-25	27.310	27.670	26.060	26.660	26.660	45,294
2022-05-24	28.000	28.400	27.130	27.300	27.300	36,981
2022-05-23	27.500	28.350	27.460	28.000	28.000	17,671
2022-05-20	27.790	28.160	27.450	27.450	27.450	25,278
2022-05-19	27.350	27.850	27.100	27.140	27.140	13,563
2022-05-18	27.980	28.650	27.350	27.350	27.350	16,251
2022-05-17	27.500	28.300	27.500	27.980	27.980	19,428
2022-05-16	28.300	28.690	27.450	27.500	27.500	29,724
2022-05-13	27.380	28.540	27.200	28.280	28.280	43,887
2022-05-12	27.900	27.900	26.400	27.000	27.000	45,287
2022-05-11	28.770	29.350	27.800	28.000	28.000	47,644
2022-05-10	28.140	28.890	27.700	28.500	28.500	34,942
2022-05-09	28.600	29.550	28.300	29.460	29.460	27,160
2022-05-06	28.000	29.460	27.000	28.980	28.980	38,875
2022-05-05	31.000	31.430	27.800	27.800	27.800	40,911
2022-05-04	29.500	31.750	29.150	29.800	29.800	61,488
2022-05-02	28.240	28.900	27.360	28.900	28.900	21,071
2022-04-29	27.600	28.800	26.990	28.240	28.240	54,491
2022-04-28	27.000	28.280	25.800	27.300	27.300	64,779
2022-04-27	28.300	28.300	26.200	26.310	26.310	107,562
2022-04-26	29.000	29.900	28.000	28.000	28.000	66,001
2022-04-25	31.710	31.710	27.610	28.400	28.400	182,096
2022-04-22	36.890	37.000	31.020	31.610	31.610	251,203
2022-04-21	33.700	35.000	33.040	34.500	34.500	98,950
2022-04-20	32.950	34.000	32.800	33.500	33.500	111,273
2022-04-19	33.200	33.470	31.710	32.900	32.900	68,057
2022-04-14	32.000	33.600	31.360	33.200	33.200	107,683
2022-04-13	32.810	32.810	30.210	31.600	31.600	88,837
2022-04-12	30.000	32.500	29.100	32.200	32.200	118,966
2022-04-11	28.550	30.750	27.950	29.800	29.800	65,821
2022-04-08	28.000	28.700	27.500	28.350	28.350	33,851
2022-04-07	28.500	29.200	27.250	27.750	27.750	53,842
2022-04-06	28.000	28.000	27.100	27.550	27.550	78,497
2022-04-05	29.300	29.600	28.450	28.550	28.550	33,074
2022-04-04	30.800	30.850	28.750	29.000	29.000	76,500
2022-04-01	30.100	30.750	29.550	30.650	30.650	39,485
2022-03-31	31.000	31.150	30.100	30.100	30.100	47,106

← NewerPage 19 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.