Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.410 | 7.570 | 7.300 | 7.370 | 7.370 | 16,674 |
| 2026-07-23 | 7.520 | 7.520 | 7.310 | 7.330 | 7.330 | 26,301 |
| 2026-07-22 | 7.490 | 7.600 | 7.300 | 7.500 | 7.500 | 26,108 |
| 2026-07-21 | 7.830 | 7.930 | 7.420 | 7.420 | 7.420 | 50,002 |
| 2026-07-20 | 7.750 | 7.940 | 7.700 | 7.740 | 7.740 | 16,729 |
| 2026-07-17 | 7.620 | 7.960 | 7.410 | 7.860 | 7.860 | 53,253 |
| 2026-07-16 | 7.460 | 7.690 | 7.400 | 7.620 | 7.620 | 15,731 |
| 2026-07-15 | 7.350 | 7.470 | 7.350 | 7.460 | 7.460 | 8,101 |
| 2026-07-14 | 7.300 | 7.420 | 7.300 | 7.420 | 7.420 | 4,763 |
| 2026-07-13 | 7.380 | 7.380 | 7.230 | 7.300 | 7.300 | 5,282 |
| 2026-07-10 | 7.220 | 7.460 | 7.220 | 7.380 | 7.380 | 31,813 |
| 2026-07-09 | 7.190 | 7.330 | 7.160 | 7.220 | 7.220 | 8,866 |
| 2026-07-08 | 7.220 | 7.320 | 7.190 | 7.190 | 7.190 | 23,361 |
| 2026-07-07 | 7.240 | 7.340 | 7.210 | 7.260 | 7.260 | 9,253 |
| 2026-07-06 | 7.280 | 7.360 | 7.210 | 7.240 | 7.240 | 13,834 |
| 2026-07-03 | 7.400 | 7.430 | 7.260 | 7.280 | 7.280 | 30,441 |
| 2026-07-02 | 7.350 | 7.450 | 7.320 | 7.400 | 7.400 | 14,233 |
| 2026-07-01 | 7.280 | 7.450 | 7.280 | 7.400 | 7.400 | 17,927 |
| 2026-06-30 | 7.400 | 7.620 | 7.390 | 7.460 | 7.460 | 10,043 |
| 2026-06-29 | 7.450 | 7.580 | 7.360 | 7.400 | 7.400 | 13,750 |
| 2026-06-26 | 7.710 | 7.750 | 7.500 | 7.590 | 7.590 | 14,365 |
| 2026-06-25 | 7.580 | 7.800 | 7.450 | 7.800 | 7.800 | 45,931 |
| 2026-06-24 | 7.400 | 7.560 | 7.400 | 7.520 | 7.520 | 12,767 |
| 2026-06-23 | 7.460 | 7.550 | 7.280 | 7.490 | 7.490 | 30,414 |
| 2026-06-22 | 7.730 | 7.760 | 7.450 | 7.560 | 7.560 | 27,984 |
| 2026-06-19 | 7.840 | 7.990 | 7.540 | 7.730 | 7.730 | 40,614 |
| 2026-06-18 | 7.460 | 7.930 | 7.460 | 7.830 | 7.830 | 61,162 |
| 2026-06-17 | 7.680 | 7.680 | 7.360 | 7.460 | 7.460 | 21,791 |
| 2026-06-16 | 7.160 | 8.200 | 7.160 | 7.620 | 7.620 | 223,574 |
| 2026-06-15 | 7.310 | 7.360 | 7.150 | 7.150 | 7.150 | 25,653 |
| 2026-06-12 | 7.250 | 7.250 | 7.160 | 7.170 | 7.170 | 9,709 |
| 2026-06-11 | 7.300 | 7.360 | 7.170 | 7.200 | 7.200 | 7,744 |
| 2026-06-10 | 7.240 | 7.290 | 7.150 | 7.250 | 7.250 | 23,163 |
| 2026-06-09 | 7.270 | 7.300 | 7.240 | 7.240 | 7.240 | 9,588 |
| 2026-06-08 | 7.390 | 7.480 | 7.280 | 7.290 | 7.290 | 22,544 |
| 2026-06-05 | 7.300 | 7.430 | 7.250 | 7.300 | 7.300 | 8,631 |
| 2026-06-03 | 7.350 | 7.440 | 7.250 | 7.290 | 7.290 | 21,010 |
| 2026-06-02 | 7.550 | 7.700 | 7.350 | 7.350 | 7.350 | 32,759 |
| 2026-06-01 | 7.460 | 7.510 | 7.220 | 7.510 | 7.510 | 43,368 |
| 2026-05-29 | 7.540 | 7.640 | 7.420 | 7.460 | 7.460 | 12,181 |
| 2026-05-28 | 7.740 | 7.740 | 7.420 | 7.540 | 7.540 | 26,154 |
| 2026-05-27 | 7.280 | 7.750 | 7.280 | 7.700 | 7.700 | 88,925 |
| 2026-05-26 | 7.380 | 7.380 | 7.250 | 7.260 | 7.260 | 18,387 |
| 2026-05-25 | 7.410 | 7.510 | 7.200 | 7.320 | 7.320 | 38,166 |
| 2026-05-22 | 7.550 | 7.610 | 7.390 | 7.410 | 7.410 | 36,064 |
| 2026-05-21 | 7.450 | 7.740 | 7.450 | 7.540 | 7.540 | 38,026 |
| 2026-05-20 | 7.720 | 7.720 | 7.240 | 7.420 | 7.420 | 18,970 |
| 2026-05-19 | 7.680 | 7.820 | 7.650 | 7.700 | 7.700 | 11,552 |
| 2026-05-18 | 7.870 | 7.870 | 7.670 | 7.680 | 7.680 | 11,365 |
| 2026-05-15 | 7.780 | 7.930 | 7.650 | 7.870 | 7.870 | 15,379 |
| 2026-05-14 | 7.700 | 7.770 | 7.600 | 7.730 | 7.730 | 8,685 |
| 2026-05-13 | 7.730 | 7.780 | 7.590 | 7.700 | 7.700 | 5,709 |
| 2026-05-12 | 7.780 | 7.790 | 7.660 | 7.730 | 7.730 | 2,719 |
| 2026-05-11 | 7.660 | 7.840 | 7.610 | 7.780 | 7.780 | 20,724 |
| 2026-05-08 | 7.800 | 7.810 | 7.470 | 7.580 | 7.580 | 72,693 |
| 2026-05-07 | 7.380 | 7.390 | 7.200 | 7.200 | 7.200 | 16,344 |
| 2026-05-06 | 7.470 | 7.470 | 7.150 | 7.220 | 7.220 | 25,966 |
| 2026-05-05 | 7.540 | 7.540 | 7.260 | 7.300 | 7.300 | 63,735 |
| 2026-05-04 | 7.440 | 7.560 | 7.260 | 7.400 | 7.400 | 32,040 |
| 2026-04-30 | 7.400 | 7.620 | 7.300 | 7.470 | 7.470 | 51,027 |
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.