Mabion S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.500	10.500	10.240	10.280	10.280	18,412
2025-05-13	10.440	10.560	10.220	10.380	10.380	35,699
2025-05-12	10.400	10.460	10.200	10.220	10.220	36,188
2025-05-09	10.160	10.500	10.160	10.380	10.380	34,863
2025-05-08	10.360	10.380	10.140	10.220	10.220	29,025
2025-05-07	10.240	10.480	10.220	10.360	10.360	19,570
2025-05-06	10.700	10.760	10.060	10.300	10.300	43,388
2025-05-05	10.820	10.900	10.260	10.640	10.640	53,754
2025-05-02	10.960	11.040	10.600	10.900	10.900	34,507
2025-04-30	11.100	11.280	10.860	10.920	10.920	35,697
2025-04-29	11.680	11.680	11.120	11.160	11.160	76,256
2025-04-28	11.020	11.800	11.000	11.500	11.500	276,359
2025-04-25	10.240	10.800	10.140	10.800	10.800	119,970
2025-04-24	10.300	10.440	10.120	10.120	10.120	59,168
2025-04-23	10.180	10.200	9.900	10.060	10.060	57,706
2025-04-22	10.080	10.660	9.800	10.040	10.040	131,623
2025-04-17	10.140	10.240	9.960	9.990	9.990	62,443
2025-04-16	10.040	10.280	10.040	10.220	10.220	23,537
2025-04-15	10.580	10.900	10.000	10.040	10.040	128,049
2025-04-14	10.500	10.940	10.120	10.460	10.460	214,306
2025-04-11	9.180	9.300	9.100	9.130	9.130	15,125
2025-04-10	9.400	9.640	9.150	9.200	9.200	15,096
2025-04-09	9.380	9.380	8.960	9.150	9.150	28,967
2025-04-08	9.290	9.630	9.200	9.380	9.380	11,358
2025-04-07	9.180	9.290	8.810	9.280	9.280	48,520
2025-04-04	9.500	9.550	9.200	9.250	9.250	15,426
2025-04-03	9.550	9.590	9.300	9.500	9.500	15,848
2025-04-02	9.670	9.820	9.510	9.600	9.600	10,991
2025-04-01	10.100	10.100	9.150	9.650	9.650	100,050
2025-03-31	10.000	10.200	9.930	10.020	10.020	18,590
2025-03-28	10.220	10.220	10.000	10.020	10.020	12,587
2025-03-27	10.300	10.300	10.060	10.160	10.160	18,714
2025-03-26	10.260	10.320	10.200	10.240	10.240	8,593
2025-03-25	10.400	10.460	10.200	10.260	10.260	9,869
2025-03-24	10.240	10.420	10.240	10.280	10.280	8,706
2025-03-21	10.380	10.580	10.300	10.300	10.300	17,993
2025-03-20	10.460	10.460	10.180	10.380	10.380	14,916
2025-03-19	10.600	10.620	10.240	10.400	10.400	30,141
2025-03-18	10.400	10.480	10.100	10.300	10.300	23,797
2025-03-17	10.180	10.440	10.180	10.400	10.400	13,355
2025-03-14	10.300	10.380	10.100	10.300	10.300	19,421
2025-03-13	10.300	10.500	10.080	10.320	10.320	26,491
2025-03-12	10.040	10.340	10.040	10.300	10.300	14,433
2025-03-11	10.500	10.700	10.100	10.220	10.220	37,167
2025-03-10	10.700	10.820	10.460	10.700	10.700	16,929
2025-03-07	10.420	10.820	10.220	10.700	10.700	39,703
2025-03-06	10.500	10.560	10.240	10.440	10.440	17,938
2025-03-05	10.300	10.580	10.300	10.440	10.440	21,029
2025-03-04	10.480	10.580	10.040	10.300	10.300	31,593
2025-03-03	10.180	10.800	10.140	10.600	10.600	55,263
2025-02-28	10.200	10.240	10.100	10.180	10.180	14,203
2025-02-27	10.620	10.700	9.970	10.300	10.300	42,211
2025-02-26	10.840	10.920	10.500	10.540	10.540	34,153
2025-02-25	10.880	11.140	10.680	10.840	10.840	44,516
2025-02-24	10.360	11.380	10.360	10.900	10.900	175,229
2025-02-21	10.380	10.600	10.240	10.360	10.360	65,275
2025-02-20	10.000	10.400	10.000	10.320	10.320	64,723
2025-02-19	10.020	10.220	10.000	10.080	10.080	30,535
2025-02-18	10.100	10.120	9.960	10.080	10.080	23,740
2025-02-17	10.160	10.160	9.960	10.060	10.060	28,340

← NewerPage 7 of 21 · 1,251 trading daysOlder →

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.