Mabion S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	30.800	32.300	30.300	31.150	31.150	63,767
2022-03-29	31.200	31.750	30.400	30.600	30.600	53,069
2022-03-28	30.000	31.650	30.000	31.100	31.100	82,181
2022-03-25	32.000	32.400	29.550	29.550	29.550	161,400
2022-03-24	33.500	33.500	32.000	32.100	32.100	52,220
2022-03-23	35.100	35.500	33.000	33.400	33.400	62,802
2022-03-22	34.500	35.050	33.950	34.800	34.800	44,910
2022-03-21	34.100	36.350	33.900	34.550	34.550	165,261
2022-03-18	33.950	34.800	32.450	34.050	34.050	102,304
2022-03-17	35.950	36.700	33.400	33.900	33.900	178,638
2022-03-16	31.700	36.900	31.700	35.500	35.500	337,566
2022-03-15	35.500	35.500	31.900	31.900	31.900	322,033
2022-03-14	28.750	36.000	28.150	36.000	36.000	355,937
2022-03-11	27.700	29.600	27.000	28.350	28.350	111,941
2022-03-10	29.000	31.000	26.500	27.000	27.000	262,939
2022-03-09	24.000	28.900	23.800	28.300	28.300	309,686
2022-03-08	22.700	24.950	22.600	23.300	23.300	83,937
2022-03-07	24.700	24.800	22.700	23.250	23.250	189,900
2022-03-04	25.450	26.750	24.400	25.350	25.350	131,913
2022-03-03	26.050	26.800	25.250	25.900	25.900	131,825
2022-03-02	28.000	28.000	25.850	26.350	26.350	289,288
2022-03-01	28.500	29.250	26.650	28.000	28.000	177,674
2022-02-28	28.950	29.700	27.550	28.550	28.550	153,476
2022-02-25	29.250	31.400	27.750	29.300	29.300	211,232
2022-02-24	29.900	32.500	25.550	28.800	28.800	425,571
2022-02-23	37.750	38.550	35.300	35.500	35.500	60,372
2022-02-22	34.250	38.350	34.200	37.750	37.750	115,426
2022-02-21	39.550	39.700	35.950	36.150	36.150	112,472
2022-02-18	38.600	40.600	38.350	39.050	39.050	66,511
2022-02-17	40.500	40.800	38.700	38.750	38.750	57,230
2022-02-16	41.400	41.800	39.500	40.150	40.150	53,081
2022-02-15	39.000	41.900	37.600	40.000	40.000	142,288
2022-02-14	40.150	40.750	38.150	39.000	39.000	164,007
2022-02-11	42.400	42.850	41.800	42.100	42.100	51,892
2022-02-10	45.900	45.900	42.100	43.100	43.100	72,477
2022-02-09	43.000	44.400	42.350	43.950	43.950	77,307
2022-02-08	46.400	46.700	42.950	43.150	43.150	95,129
2022-02-07	47.000	47.000	44.800	46.000	46.000	50,264
2022-02-04	47.000	48.100	46.500	46.500	46.500	67,075
2022-02-03	45.500	47.350	44.550	45.950	45.950	91,948
2022-02-02	47.750	48.250	45.350	45.550	45.550	136,626
2022-02-01	49.800	50.900	47.100	47.800	47.800	198,419
2022-01-31	45.500	49.100	44.800	48.000	48.000	235,204
2022-01-28	43.100	43.700	41.750	43.350	43.350	108,554
2022-01-27	44.550	45.700	43.500	43.750	43.750	104,757
2022-01-26	42.300	46.450	42.000	45.000	45.000	226,422
2022-01-25	40.800	44.000	39.900	42.600	42.600	337,046
2022-01-24	48.900	48.950	39.650	39.850	39.850	563,897
2022-01-21	53.700	54.800	49.150	49.700	49.700	284,128
2022-01-20	55.400	56.500	53.700	54.900	54.900	116,754
2022-01-19	57.000	57.000	54.400	55.400	55.400	116,434
2022-01-18	59.000	59.200	57.600	57.700	57.700	30,956
2022-01-17	57.600	59.000	57.300	58.600	58.600	36,116
2022-01-14	59.600	59.900	55.600	57.900	57.900	263,181
2022-01-13	61.000	61.800	58.800	59.200	59.200	79,908
2022-01-12	60.500	60.900	59.800	60.200	60.200	45,005
2022-01-11	59.100	61.800	59.100	60.300	60.300	86,827
2022-01-10	58.300	59.800	58.200	59.000	59.000	63,492
2022-01-07	59.400	59.400	57.700	58.100	58.100	120,409
2022-01-05	60.000	61.400	59.600	59.900	59.900	81,896

← NewerPage 20 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.