Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 8.240 | 8.240 | 8.140 | 8.200 | 8.200 | 27,792 |
| 2026-02-02 | 8.220 | 8.270 | 8.140 | 8.240 | 8.240 | 38,777 |
| 2026-01-30 | 8.220 | 8.220 | 8.100 | 8.170 | 8.170 | 16,777 |
| 2026-01-29 | 8.190 | 8.260 | 8.120 | 8.220 | 8.220 | 16,340 |
| 2026-01-28 | 8.240 | 8.310 | 8.200 | 8.260 | 8.260 | 14,932 |
| 2026-01-27 | 8.130 | 8.290 | 8.120 | 8.250 | 8.250 | 13,016 |
| 2026-01-26 | 8.210 | 8.280 | 8.100 | 8.190 | 8.190 | 21,271 |
| 2026-01-23 | 8.290 | 8.310 | 8.100 | 8.220 | 8.220 | 34,530 |
| 2026-01-22 | 8.200 | 8.490 | 8.200 | 8.280 | 8.280 | 20,251 |
| 2026-01-21 | 8.000 | 8.170 | 8.000 | 8.160 | 8.160 | 15,912 |
| 2026-01-20 | 8.200 | 8.210 | 7.930 | 8.090 | 8.090 | 34,603 |
| 2026-01-19 | 8.160 | 8.280 | 8.010 | 8.200 | 8.200 | 26,769 |
| 2026-01-16 | 8.400 | 8.440 | 8.200 | 8.200 | 8.200 | 45,967 |
| 2026-01-15 | 8.490 | 8.500 | 8.310 | 8.400 | 8.400 | 39,579 |
| 2026-01-14 | 8.640 | 8.650 | 8.260 | 8.490 | 8.490 | 78,877 |
| 2026-01-13 | 8.090 | 8.750 | 8.000 | 8.500 | 8.500 | 156,850 |
| 2026-01-12 | 8.100 | 8.220 | 8.000 | 8.100 | 8.100 | 30,451 |
| 2026-01-09 | 8.000 | 8.240 | 7.900 | 8.240 | 8.240 | 47,548 |
| 2026-01-08 | 8.000 | 8.050 | 7.820 | 7.980 | 7.980 | 44,678 |
| 2026-01-07 | 8.000 | 8.050 | 7.790 | 8.000 | 8.000 | 97,742 |
| 2026-01-05 | 7.980 | 7.990 | 7.640 | 7.890 | 7.890 | 88,049 |
| 2026-01-02 | 7.250 | 7.290 | 7.010 | 7.290 | 7.290 | 73,145 |
| 2025-12-30 | 7.090 | 7.090 | 6.970 | 6.980 | 6.980 | 73,498 |
| 2025-12-29 | 6.950 | 7.270 | 6.910 | 7.000 | 7.000 | 69,113 |
| 2025-12-23 | 6.820 | 7.190 | 6.750 | 6.950 | 6.950 | 234,765 |
| 2025-12-22 | 6.800 | 7.270 | 6.800 | 6.820 | 6.820 | 98,394 |
| 2025-12-19 | 6.840 | 6.950 | 6.700 | 6.830 | 6.830 | 94,861 |
| 2025-12-18 | 6.960 | 7.040 | 6.830 | 6.850 | 6.850 | 99,989 |
| 2025-12-17 | 7.100 | 7.120 | 7.010 | 7.050 | 7.050 | 51,205 |
| 2025-12-16 | 7.230 | 7.240 | 7.030 | 7.120 | 7.120 | 56,925 |
| 2025-12-15 | 7.320 | 7.360 | 7.100 | 7.250 | 7.250 | 86,438 |
| 2025-12-12 | 7.650 | 7.650 | 7.280 | 7.390 | 7.390 | 48,618 |
| 2025-12-11 | 7.780 | 7.860 | 7.500 | 7.560 | 7.560 | 28,117 |
| 2025-12-10 | 8.080 | 8.120 | 7.750 | 7.850 | 7.850 | 34,841 |
| 2025-12-09 | 8.150 | 8.150 | 7.570 | 7.980 | 7.980 | 75,477 |
| 2025-12-08 | 7.130 | 8.400 | 7.130 | 8.150 | 8.150 | 163,470 |
| 2025-12-05 | 7.000 | 7.240 | 6.980 | 7.130 | 7.130 | 63,213 |
| 2025-12-04 | 7.100 | 7.180 | 7.000 | 7.020 | 7.020 | 33,635 |
| 2025-12-03 | 7.080 | 7.150 | 6.950 | 7.140 | 7.140 | 64,027 |
| 2025-12-02 | 7.350 | 7.390 | 6.980 | 7.040 | 7.040 | 63,689 |
| 2025-12-01 | 7.400 | 7.450 | 7.310 | 7.350 | 7.350 | 16,611 |
| 2025-11-28 | 7.490 | 7.570 | 7.350 | 7.400 | 7.400 | 34,317 |
| 2025-11-27 | 7.460 | 7.490 | 7.380 | 7.490 | 7.490 | 22,778 |
| 2025-11-26 | 7.600 | 7.600 | 7.410 | 7.450 | 7.450 | 18,318 |
| 2025-11-25 | 7.610 | 7.640 | 7.550 | 7.560 | 7.560 | 36,585 |
| 2025-11-24 | 7.480 | 7.630 | 7.460 | 7.610 | 7.610 | 21,562 |
| 2025-11-21 | 7.570 | 7.580 | 7.420 | 7.480 | 7.480 | 15,947 |
| 2025-11-20 | 7.670 | 7.670 | 7.520 | 7.530 | 7.530 | 14,199 |
| 2025-11-19 | 7.520 | 7.690 | 7.520 | 7.670 | 7.670 | 14,649 |
| 2025-11-18 | 7.700 | 7.760 | 7.580 | 7.580 | 7.580 | 22,822 |
| 2025-11-17 | 7.730 | 7.890 | 7.610 | 7.690 | 7.690 | 37,944 |
| 2025-11-14 | 7.850 | 7.900 | 7.740 | 7.830 | 7.830 | 30,235 |
| 2025-11-13 | 8.050 | 8.100 | 7.600 | 7.880 | 7.880 | 75,402 |
| 2025-11-12 | 8.170 | 8.250 | 8.050 | 8.050 | 8.050 | 15,334 |
| 2025-11-10 | 7.960 | 8.170 | 7.960 | 8.150 | 8.150 | 10,308 |
| 2025-11-07 | 8.140 | 8.200 | 7.940 | 8.020 | 8.020 | 20,998 |
| 2025-11-06 | 8.060 | 8.300 | 7.900 | 8.120 | 8.120 | 47,306 |
| 2025-11-05 | 8.110 | 8.120 | 8.010 | 8.050 | 8.050 | 26,165 |
| 2025-11-04 | 8.260 | 8.280 | 8.070 | 8.120 | 8.120 | 28,496 |
| 2025-11-03 | 8.310 | 8.310 | 8.260 | 8.260 | 8.260 | 10,732 |
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.