Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.760 | 8.020 | 7.200 | 7.200 | 7.200 | 134,174 |
| 2026-04-28 | 8.220 | 8.220 | 7.770 | 7.770 | 7.770 | 90,699 |
| 2026-04-27 | 8.290 | 8.400 | 8.220 | 8.220 | 8.220 | 21,878 |
| 2026-04-24 | 8.380 | 8.480 | 8.270 | 8.280 | 8.280 | 18,886 |
| 2026-04-23 | 8.480 | 8.480 | 8.400 | 8.400 | 8.400 | 15,997 |
| 2026-04-22 | 8.270 | 8.530 | 8.220 | 8.410 | 8.410 | 23,489 |
| 2026-04-21 | 8.410 | 8.470 | 8.190 | 8.290 | 8.290 | 14,512 |
| 2026-04-20 | 8.460 | 8.570 | 8.270 | 8.400 | 8.400 | 40,364 |
| 2026-04-17 | 8.480 | 8.720 | 8.340 | 8.460 | 8.460 | 28,439 |
| 2026-04-16 | 8.460 | 8.660 | 8.300 | 8.480 | 8.480 | 28,380 |
| 2026-04-15 | 8.700 | 8.700 | 8.460 | 8.540 | 8.540 | 12,452 |
| 2026-04-14 | 8.410 | 8.800 | 8.380 | 8.650 | 8.650 | 34,754 |
| 2026-04-13 | 8.400 | 8.500 | 8.400 | 8.470 | 8.470 | 18,937 |
| 2026-04-10 | 8.450 | 8.510 | 8.360 | 8.360 | 8.360 | 10,598 |
| 2026-04-09 | 8.450 | 8.530 | 8.350 | 8.380 | 8.380 | 22,304 |
| 2026-04-08 | 8.570 | 8.740 | 8.120 | 8.450 | 8.450 | 91,318 |
| 2026-04-07 | 8.520 | 8.570 | 8.400 | 8.560 | 8.560 | 36,299 |
| 2026-04-02 | 8.900 | 8.900 | 8.500 | 8.580 | 8.580 | 69,380 |
| 2026-04-01 | 8.910 | 9.110 | 8.880 | 8.950 | 8.950 | 16,427 |
| 2026-03-31 | 9.090 | 9.090 | 8.860 | 8.920 | 8.920 | 17,161 |
| 2026-03-30 | 9.050 | 9.370 | 9.000 | 9.070 | 9.070 | 17,624 |
| 2026-03-27 | 9.210 | 9.400 | 8.860 | 8.940 | 8.940 | 40,591 |
| 2026-03-26 | 9.300 | 9.300 | 8.940 | 9.210 | 9.210 | 23,954 |
| 2026-03-25 | 9.090 | 9.440 | 9.060 | 9.300 | 9.300 | 39,403 |
| 2026-03-24 | 9.000 | 9.050 | 8.880 | 9.000 | 9.000 | 27,536 |
| 2026-03-23 | 8.700 | 9.100 | 8.330 | 8.970 | 8.970 | 65,918 |
| 2026-03-20 | 8.820 | 8.980 | 8.760 | 8.760 | 8.760 | 21,202 |
| 2026-03-19 | 9.100 | 9.130 | 8.730 | 8.820 | 8.820 | 49,056 |
| 2026-03-18 | 9.560 | 9.600 | 9.130 | 9.130 | 9.130 | 41,524 |
| 2026-03-17 | 9.650 | 9.740 | 9.130 | 9.400 | 9.400 | 90,786 |
| 2026-03-16 | 9.480 | 10.000 | 9.360 | 9.630 | 9.630 | 331,115 |
| 2026-03-13 | 8.100 | 9.800 | 8.100 | 9.200 | 9.200 | 395,826 |
| 2026-03-12 | 8.110 | 8.230 | 8.060 | 8.080 | 8.080 | 55,906 |
| 2026-03-11 | 7.970 | 8.130 | 7.950 | 8.120 | 8.120 | 20,738 |
| 2026-03-10 | 7.940 | 8.100 | 7.860 | 7.960 | 7.960 | 12,896 |
| 2026-03-09 | 7.940 | 7.960 | 7.320 | 7.900 | 7.900 | 24,345 |
| 2026-03-06 | 8.100 | 8.100 | 8.010 | 8.050 | 8.050 | 13,853 |
| 2026-03-05 | 8.140 | 8.140 | 8.000 | 8.060 | 8.060 | 18,004 |
| 2026-03-04 | 8.000 | 8.100 | 7.980 | 8.100 | 8.100 | 33,398 |
| 2026-03-03 | 8.200 | 8.200 | 7.920 | 7.940 | 7.940 | 35,873 |
| 2026-03-02 | 8.190 | 8.200 | 8.100 | 8.150 | 8.150 | 30,150 |
| 2026-02-27 | 8.150 | 8.230 | 8.080 | 8.230 | 8.230 | 27,210 |
| 2026-02-26 | 8.140 | 8.150 | 8.060 | 8.150 | 8.150 | 16,910 |
| 2026-02-25 | 8.100 | 8.160 | 8.060 | 8.140 | 8.140 | 16,934 |
| 2026-02-24 | 8.100 | 8.100 | 7.950 | 8.090 | 8.090 | 9,439 |
| 2026-02-23 | 7.980 | 8.110 | 7.800 | 8.110 | 8.110 | 17,953 |
| 2026-02-20 | 8.040 | 8.100 | 7.940 | 7.940 | 7.940 | 12,466 |
| 2026-02-19 | 8.150 | 8.150 | 8.030 | 8.100 | 8.100 | 25,211 |
| 2026-02-18 | 8.190 | 8.230 | 8.000 | 8.150 | 8.150 | 13,436 |
| 2026-02-17 | 8.200 | 8.230 | 8.080 | 8.170 | 8.170 | 8,082 |
| 2026-02-16 | 8.200 | 8.220 | 8.050 | 8.200 | 8.200 | 22,491 |
| 2026-02-13 | 8.230 | 8.250 | 8.110 | 8.200 | 8.200 | 36,506 |
| 2026-02-12 | 8.180 | 8.240 | 8.130 | 8.230 | 8.230 | 5,793 |
| 2026-02-11 | 8.180 | 8.290 | 8.110 | 8.180 | 8.180 | 26,309 |
| 2026-02-10 | 8.180 | 8.320 | 8.180 | 8.180 | 8.180 | 19,711 |
| 2026-02-09 | 8.210 | 8.350 | 8.130 | 8.180 | 8.180 | 17,279 |
| 2026-02-06 | 8.180 | 8.230 | 8.110 | 8.210 | 8.210 | 22,268 |
| 2026-02-05 | 8.240 | 8.240 | 8.110 | 8.190 | 8.190 | 10,960 |
| 2026-02-04 | 8.150 | 8.270 | 8.150 | 8.190 | 8.190 | 5,455 |
| 2026-02-03 | 8.240 | 8.240 | 8.140 | 8.200 | 8.200 | 27,792 |
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.