Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 59.900 | 61.900 | 59.500 | 60.000 | 60.000 | 98,023 |
| 2022-01-03 | 60.000 | 60.900 | 58.900 | 60.000 | 60.000 | 107,502 |
| 2021-12-30 | 61.000 | 61.900 | 59.600 | 61.100 | 61.100 | 104,344 |
| 2021-12-29 | 62.400 | 64.600 | 60.300 | 61.000 | 61.000 | 257,315 |
| 2021-12-28 | 58.700 | 64.800 | 57.000 | 63.800 | 63.800 | 499,178 |
| 2021-12-27 | 63.000 | 63.000 | 57.700 | 59.000 | 59.000 | 415,478 |
| 2021-12-23 | 64.800 | 65.600 | 61.400 | 62.000 | 62.000 | 309,836 |
| 2021-12-22 | 69.700 | 71.500 | 62.800 | 63.000 | 63.000 | 432,248 |
| 2021-12-21 | 74.000 | 74.000 | 68.800 | 69.500 | 69.500 | 339,764 |
| 2021-12-20 | 80.000 | 80.900 | 72.300 | 73.000 | 73.000 | 389,505 |
| 2021-12-17 | 76.900 | 78.200 | 76.400 | 78.200 | 78.200 | 176,105 |
| 2021-12-16 | 77.000 | 78.400 | 75.000 | 75.500 | 75.500 | 91,194 |
| 2021-12-15 | 75.300 | 76.800 | 74.100 | 76.400 | 76.400 | 83,731 |
| 2021-12-14 | 75.000 | 76.100 | 73.500 | 75.000 | 75.000 | 56,504 |
| 2021-12-13 | 74.700 | 77.200 | 74.100 | 74.900 | 74.900 | 92,470 |
| 2021-12-10 | 73.000 | 75.800 | 72.600 | 74.000 | 74.000 | 62,060 |
| 2021-12-09 | 76.700 | 77.800 | 74.100 | 75.000 | 75.000 | 79,453 |
| 2021-12-08 | 77.400 | 79.500 | 75.100 | 76.100 | 76.100 | 165,084 |
| 2021-12-07 | 71.800 | 78.000 | 70.900 | 76.300 | 76.300 | 151,433 |
| 2021-12-06 | 71.600 | 73.400 | 69.500 | 70.800 | 70.800 | 86,424 |
| 2021-12-03 | 71.800 | 74.000 | 71.000 | 71.400 | 71.400 | 100,485 |
| 2021-12-02 | 75.000 | 76.500 | 73.200 | 73.200 | 73.200 | 88,759 |
| 2021-12-01 | 74.000 | 77.800 | 74.000 | 75.200 | 75.200 | 76,428 |
| 2021-11-30 | 71.900 | 74.400 | 70.500 | 73.600 | 73.600 | 123,191 |
| 2021-11-29 | 75.200 | 81.600 | 73.500 | 74.800 | 74.800 | 324,332 |
| 2021-11-26 | 76.100 | 77.400 | 72.100 | 75.200 | 75.200 | 132,522 |
| 2021-11-25 | 72.500 | 77.000 | 72.500 | 76.900 | 76.900 | 123,650 |
| 2021-11-24 | 72.800 | 73.600 | 71.700 | 72.500 | 72.500 | 50,078 |
| 2021-11-23 | 75.000 | 75.600 | 71.300 | 72.300 | 72.300 | 101,837 |
| 2021-11-22 | 70.800 | 74.300 | 70.300 | 74.100 | 74.100 | 112,185 |
| 2021-11-19 | 67.900 | 70.200 | 67.400 | 69.100 | 69.100 | 93,898 |
| 2021-11-18 | 67.100 | 70.200 | 66.800 | 67.000 | 67.000 | 103,484 |
| 2021-11-17 | 68.400 | 71.000 | 66.500 | 66.500 | 66.500 | 125,423 |
| 2021-11-16 | 69.900 | 70.700 | 67.700 | 67.700 | 67.700 | 66,831 |
| 2021-11-15 | 69.700 | 72.400 | 69.700 | 70.100 | 70.100 | 44,519 |
| 2021-11-12 | 69.800 | 71.000 | 69.300 | 70.100 | 70.100 | 44,427 |
| 2021-11-10 | 70.200 | 72.000 | 69.000 | 69.900 | 69.900 | 118,781 |
| 2021-11-09 | 73.400 | 73.500 | 69.500 | 70.000 | 70.000 | 76,004 |
| 2021-11-08 | 74.500 | 74.600 | 72.600 | 73.200 | 73.200 | 97,075 |
| 2021-11-05 | 77.200 | 78.600 | 73.800 | 74.300 | 74.300 | 199,704 |
| 2021-11-04 | 77.800 | 79.200 | 76.800 | 77.600 | 77.600 | 100,007 |
| 2021-11-03 | 80.600 | 81.400 | 77.800 | 78.000 | 78.000 | 95,768 |
| 2021-11-02 | 81.000 | 81.700 | 78.500 | 79.300 | 79.300 | 249,008 |
| 2021-10-29 | 76.100 | 79.200 | 76.000 | 76.500 | 76.500 | 122,969 |
| 2021-10-28 | 78.100 | 78.100 | 75.400 | 75.500 | 75.500 | 135,454 |
| 2021-10-27 | 72.200 | 84.900 | 69.800 | 78.800 | 78.800 | 394,267 |
| 2021-10-26 | 73.600 | 74.600 | 72.600 | 72.900 | 72.900 | 45,819 |
| 2021-10-25 | 72.500 | 75.400 | 72.200 | 73.700 | 73.700 | 128,363 |
| 2021-10-22 | 68.900 | 73.500 | 68.000 | 71.800 | 71.800 | 143,822 |
| 2021-10-21 | 69.500 | 70.700 | 68.000 | 68.100 | 68.100 | 127,074 |
| 2021-10-20 | 74.800 | 75.000 | 67.200 | 71.000 | 71.000 | 691,523 |
| 2021-10-19 | 77.500 | 79.500 | 75.700 | 77.000 | 77.000 | 105,935 |
| 2021-10-18 | 81.000 | 81.000 | 76.700 | 78.400 | 78.400 | 143,435 |
| 2021-10-15 | 80.300 | 83.400 | 78.900 | 80.700 | 80.700 | 145,865 |
| 2021-10-14 | 78.500 | 84.400 | 76.600 | 79.500 | 79.500 | 276,464 |
← NewerPage 21 of 21 · 1,255 trading days
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.