Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.560 | 9.590 | 9.460 | 9.540 | 9.540 | 8,104 |
| 2025-08-06 | 9.600 | 9.600 | 9.480 | 9.500 | 9.500 | 13,094 |
| 2025-08-05 | 9.550 | 9.580 | 9.470 | 9.480 | 9.480 | 9,097 |
| 2025-08-04 | 9.670 | 9.670 | 9.350 | 9.550 | 9.550 | 13,347 |
| 2025-08-01 | 9.650 | 9.730 | 9.600 | 9.670 | 9.670 | 16,307 |
| 2025-07-31 | 9.600 | 9.700 | 9.600 | 9.690 | 9.690 | 6,720 |
| 2025-07-30 | 9.690 | 9.740 | 9.610 | 9.680 | 9.680 | 24,762 |
| 2025-07-29 | 9.580 | 9.730 | 9.580 | 9.640 | 9.640 | 29,825 |
| 2025-07-28 | 9.710 | 9.710 | 9.550 | 9.560 | 9.560 | 8,694 |
| 2025-07-25 | 9.630 | 9.810 | 9.570 | 9.570 | 9.570 | 53,575 |
| 2025-07-24 | 9.730 | 9.750 | 9.610 | 9.630 | 9.630 | 13,020 |
| 2025-07-23 | 9.500 | 9.790 | 9.500 | 9.730 | 9.730 | 11,718 |
| 2025-07-22 | 9.460 | 9.510 | 9.460 | 9.500 | 9.500 | 21,903 |
| 2025-07-21 | 9.500 | 9.500 | 9.460 | 9.470 | 9.470 | 22,628 |
| 2025-07-18 | 9.500 | 9.590 | 9.450 | 9.500 | 9.500 | 59,118 |
| 2025-07-17 | 9.580 | 9.850 | 9.420 | 9.500 | 9.500 | 93,428 |
| 2025-07-16 | 9.740 | 9.820 | 9.630 | 9.690 | 9.690 | 17,149 |
| 2025-07-15 | 9.800 | 9.800 | 9.700 | 9.740 | 9.740 | 20,031 |
| 2025-07-14 | 9.780 | 9.940 | 9.760 | 9.800 | 9.800 | 10,071 |
| 2025-07-11 | 10.000 | 10.000 | 9.450 | 9.800 | 9.800 | 32,343 |
| 2025-07-10 | 10.120 | 10.120 | 9.900 | 10.000 | 10.000 | 11,465 |
| 2025-07-09 | 10.140 | 10.140 | 9.970 | 9.990 | 9.990 | 12,959 |
| 2025-07-08 | 10.120 | 10.160 | 10.000 | 10.100 | 10.100 | 23,705 |
| 2025-07-07 | 9.950 | 10.000 | 9.810 | 10.000 | 10.000 | 15,792 |
| 2025-07-04 | 9.990 | 9.990 | 9.860 | 9.930 | 9.930 | 7,757 |
| 2025-07-03 | 9.890 | 9.990 | 9.800 | 9.880 | 9.880 | 14,636 |
| 2025-07-02 | 9.840 | 9.880 | 9.760 | 9.870 | 9.870 | 5,289 |
| 2025-07-01 | 9.900 | 9.900 | 9.750 | 9.890 | 9.890 | 14,455 |
| 2025-06-30 | 9.900 | 9.960 | 9.710 | 9.890 | 9.890 | 34,608 |
| 2025-06-27 | 9.850 | 9.880 | 9.700 | 9.710 | 9.710 | 8,405 |
| 2025-06-26 | 9.880 | 9.880 | 9.670 | 9.800 | 9.800 | 12,490 |
| 2025-06-25 | 9.870 | 9.890 | 9.800 | 9.800 | 9.800 | 7,754 |
| 2025-06-24 | 9.850 | 9.880 | 9.590 | 9.850 | 9.850 | 13,101 |
| 2025-06-23 | 9.720 | 9.850 | 9.700 | 9.760 | 9.760 | 14,769 |
| 2025-06-20 | 9.800 | 9.900 | 9.630 | 9.700 | 9.700 | 18,785 |
| 2025-06-18 | 9.700 | 9.820 | 9.680 | 9.680 | 9.680 | 6,516 |
| 2025-06-17 | 9.770 | 9.800 | 9.640 | 9.680 | 9.680 | 10,730 |
| 2025-06-16 | 9.750 | 9.760 | 9.600 | 9.660 | 9.660 | 16,020 |
| 2025-06-13 | 9.650 | 9.740 | 9.490 | 9.740 | 9.740 | 18,962 |
| 2025-06-12 | 9.690 | 9.800 | 9.450 | 9.620 | 9.620 | 13,680 |
| 2025-06-11 | 9.600 | 9.640 | 9.520 | 9.640 | 9.640 | 28,056 |
| 2025-06-10 | 9.550 | 9.690 | 9.550 | 9.610 | 9.610 | 5,883 |
| 2025-06-09 | 9.640 | 9.670 | 9.530 | 9.550 | 9.550 | 8,748 |
| 2025-06-06 | 9.750 | 9.750 | 9.570 | 9.640 | 9.640 | 6,514 |
| 2025-06-05 | 9.670 | 9.800 | 9.580 | 9.700 | 9.700 | 12,336 |
| 2025-06-04 | 9.670 | 9.700 | 9.600 | 9.670 | 9.670 | 5,328 |
| 2025-06-03 | 9.710 | 9.860 | 9.540 | 9.550 | 9.550 | 27,158 |
| 2025-06-02 | 9.500 | 10.000 | 9.410 | 9.710 | 9.710 | 24,544 |
| 2025-05-30 | 9.380 | 9.540 | 9.300 | 9.540 | 9.540 | 32,536 |
| 2025-05-29 | 9.450 | 9.500 | 9.360 | 9.380 | 9.380 | 38,233 |
| 2025-05-28 | 9.720 | 9.770 | 9.250 | 9.500 | 9.500 | 105,296 |
| 2025-05-27 | 9.850 | 9.900 | 9.740 | 9.780 | 9.780 | 17,551 |
| 2025-05-26 | 10.100 | 10.160 | 9.810 | 9.900 | 9.900 | 54,999 |
| 2025-05-23 | 10.040 | 10.240 | 10.040 | 10.100 | 10.100 | 15,143 |
| 2025-05-22 | 10.160 | 10.200 | 10.000 | 10.060 | 10.060 | 28,906 |
| 2025-05-21 | 10.200 | 10.240 | 10.020 | 10.100 | 10.100 | 38,008 |
| 2025-05-20 | 10.140 | 10.280 | 10.100 | 10.120 | 10.120 | 26,224 |
| 2025-05-19 | 10.260 | 10.600 | 10.020 | 10.100 | 10.100 | 88,122 |
| 2025-05-16 | 10.260 | 10.340 | 10.140 | 10.260 | 10.260 | 37,595 |
| 2025-05-15 | 10.280 | 10.400 | 10.180 | 10.260 | 10.260 | 30,142 |
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.