Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.320 | 8.380 | 8.290 | 8.310 | 8.310 | 14,964 |
| 2025-10-30 | 8.350 | 8.440 | 8.300 | 8.300 | 8.300 | 14,386 |
| 2025-10-29 | 8.420 | 8.430 | 8.330 | 8.410 | 8.410 | 9,290 |
| 2025-10-28 | 8.390 | 8.610 | 8.340 | 8.420 | 8.420 | 27,624 |
| 2025-10-27 | 8.380 | 8.450 | 8.300 | 8.350 | 8.350 | 46,942 |
| 2025-10-24 | 8.400 | 8.400 | 8.300 | 8.390 | 8.390 | 18,671 |
| 2025-10-23 | 8.450 | 8.450 | 8.300 | 8.300 | 8.300 | 18,017 |
| 2025-10-22 | 8.440 | 8.440 | 8.330 | 8.440 | 8.440 | 8,758 |
| 2025-10-21 | 8.400 | 8.490 | 8.300 | 8.450 | 8.450 | 29,782 |
| 2025-10-20 | 8.410 | 8.500 | 8.380 | 8.400 | 8.400 | 22,304 |
| 2025-10-17 | 8.500 | 8.510 | 8.380 | 8.500 | 8.500 | 24,737 |
| 2025-10-16 | 8.550 | 8.580 | 8.430 | 8.500 | 8.500 | 24,140 |
| 2025-10-15 | 8.480 | 8.600 | 8.400 | 8.550 | 8.550 | 31,219 |
| 2025-10-14 | 8.640 | 8.640 | 8.430 | 8.480 | 8.480 | 22,028 |
| 2025-10-13 | 8.500 | 8.650 | 8.500 | 8.570 | 8.570 | 10,647 |
| 2025-10-10 | 8.720 | 8.780 | 8.530 | 8.570 | 8.570 | 15,723 |
| 2025-10-09 | 8.930 | 8.940 | 8.690 | 8.690 | 8.690 | 21,379 |
| 2025-10-08 | 8.840 | 9.200 | 8.660 | 8.880 | 8.880 | 57,589 |
| 2025-10-07 | 8.580 | 8.900 | 8.480 | 8.840 | 8.840 | 26,865 |
| 2025-10-06 | 8.900 | 8.900 | 8.460 | 8.500 | 8.500 | 23,750 |
| 2025-10-03 | 8.470 | 8.920 | 8.330 | 8.850 | 8.850 | 43,828 |
| 2025-10-02 | 8.080 | 8.500 | 8.060 | 8.470 | 8.470 | 87,060 |
| 2025-10-01 | 8.500 | 8.600 | 8.000 | 8.390 | 8.390 | 105,623 |
| 2025-09-30 | 8.640 | 8.800 | 8.580 | 8.600 | 8.600 | 24,293 |
| 2025-09-29 | 8.790 | 8.840 | 8.630 | 8.640 | 8.640 | 35,030 |
| 2025-09-26 | 8.690 | 8.950 | 8.500 | 8.710 | 8.710 | 25,736 |
| 2025-09-25 | 8.950 | 8.950 | 8.620 | 8.690 | 8.690 | 35,768 |
| 2025-09-24 | 8.910 | 8.980 | 8.800 | 8.950 | 8.950 | 20,274 |
| 2025-09-23 | 9.100 | 9.240 | 8.920 | 8.920 | 8.920 | 32,858 |
| 2025-09-22 | 8.960 | 9.290 | 8.960 | 9.240 | 9.240 | 18,259 |
| 2025-09-19 | 8.990 | 9.300 | 8.780 | 9.300 | 9.300 | 30,116 |
| 2025-09-18 | 9.090 | 9.320 | 8.920 | 8.990 | 8.990 | 30,600 |
| 2025-09-17 | 9.070 | 9.140 | 8.950 | 9.140 | 9.140 | 29,354 |
| 2025-09-16 | 9.250 | 9.250 | 8.980 | 9.050 | 9.050 | 33,004 |
| 2025-09-15 | 8.990 | 9.450 | 8.930 | 9.260 | 9.260 | 146,011 |
| 2025-09-12 | 8.540 | 8.600 | 8.440 | 8.600 | 8.600 | 21,931 |
| 2025-09-11 | 8.550 | 8.550 | 8.450 | 8.450 | 8.450 | 45,231 |
| 2025-09-10 | 8.620 | 8.630 | 8.480 | 8.550 | 8.550 | 31,578 |
| 2025-09-09 | 8.500 | 8.680 | 8.500 | 8.600 | 8.600 | 31,565 |
| 2025-09-08 | 8.970 | 9.100 | 8.400 | 8.520 | 8.520 | 73,246 |
| 2025-09-05 | 8.680 | 8.970 | 8.610 | 8.910 | 8.910 | 25,494 |
| 2025-09-04 | 8.740 | 8.780 | 8.500 | 8.600 | 8.600 | 50,615 |
| 2025-09-03 | 8.990 | 9.050 | 8.400 | 8.660 | 8.660 | 70,208 |
| 2025-09-02 | 8.980 | 9.060 | 8.910 | 9.000 | 9.000 | 12,314 |
| 2025-09-01 | 9.300 | 9.300 | 8.910 | 9.000 | 9.000 | 41,053 |
| 2025-08-29 | 9.310 | 9.420 | 9.020 | 9.300 | 9.300 | 22,877 |
| 2025-08-28 | 9.440 | 9.470 | 9.220 | 9.300 | 9.300 | 14,255 |
| 2025-08-27 | 9.390 | 9.430 | 9.330 | 9.360 | 9.360 | 20,168 |
| 2025-08-26 | 9.450 | 9.470 | 9.300 | 9.430 | 9.430 | 43,291 |
| 2025-08-25 | 9.480 | 9.500 | 9.410 | 9.470 | 9.470 | 2,240 |
| 2025-08-22 | 9.500 | 9.500 | 9.390 | 9.480 | 9.480 | 24,295 |
| 2025-08-21 | 9.520 | 9.520 | 9.480 | 9.500 | 9.500 | 7,510 |
| 2025-08-20 | 9.500 | 9.570 | 9.450 | 9.520 | 9.520 | 15,592 |
| 2025-08-19 | 9.650 | 9.650 | 9.500 | 9.570 | 9.570 | 11,531 |
| 2025-08-18 | 9.490 | 9.760 | 9.480 | 9.650 | 9.650 | 24,936 |
| 2025-08-14 | 9.510 | 9.540 | 9.400 | 9.490 | 9.490 | 11,152 |
| 2025-08-13 | 9.460 | 9.510 | 9.460 | 9.500 | 9.500 | 20,406 |
| 2025-08-12 | 9.580 | 9.580 | 9.500 | 9.500 | 9.500 | 11,310 |
| 2025-08-11 | 9.590 | 9.590 | 9.520 | 9.560 | 9.560 | 9,712 |
| 2025-08-08 | 9.550 | 9.620 | 9.500 | 9.590 | 9.590 | 10,744 |
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.