Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 10.180 | 10.260 | 10.020 | 10.160 | 10.160 | 28,433 |
| 2025-02-13 | 10.200 | 10.300 | 9.900 | 9.990 | 9.990 | 24,537 |
| 2025-02-12 | 10.500 | 10.520 | 10.000 | 10.180 | 10.180 | 64,288 |
| 2025-02-11 | 10.100 | 10.600 | 9.940 | 10.500 | 10.500 | 66,132 |
| 2025-02-10 | 9.780 | 10.160 | 9.710 | 10.080 | 10.080 | 64,022 |
| 2025-02-07 | 9.250 | 9.800 | 9.200 | 9.750 | 9.750 | 45,425 |
| 2025-02-06 | 9.250 | 9.280 | 9.080 | 9.240 | 9.240 | 18,287 |
| 2025-02-05 | 9.340 | 9.350 | 9.160 | 9.250 | 9.250 | 24,278 |
| 2025-02-04 | 9.260 | 9.350 | 9.200 | 9.340 | 9.340 | 10,167 |
| 2025-02-03 | 9.250 | 9.290 | 9.160 | 9.230 | 9.230 | 10,408 |
| 2025-01-31 | 9.440 | 9.590 | 9.250 | 9.340 | 9.340 | 23,199 |
| 2025-01-30 | 9.430 | 9.500 | 9.220 | 9.390 | 9.390 | 30,893 |
| 2025-01-29 | 9.030 | 9.420 | 8.950 | 9.370 | 9.370 | 121,315 |
| 2025-01-28 | 8.780 | 9.150 | 8.630 | 9.010 | 9.010 | 37,178 |
| 2025-01-27 | 9.000 | 9.090 | 8.600 | 8.600 | 8.600 | 113,002 |
| 2025-01-24 | 9.350 | 9.350 | 8.920 | 8.960 | 8.960 | 44,627 |
| 2025-01-23 | 9.380 | 9.380 | 8.710 | 8.920 | 8.920 | 69,645 |
| 2025-01-22 | 9.470 | 9.470 | 9.200 | 9.200 | 9.200 | 29,102 |
| 2025-01-21 | 9.660 | 9.660 | 9.380 | 9.480 | 9.480 | 38,105 |
| 2025-01-20 | 9.500 | 9.680 | 9.410 | 9.500 | 9.500 | 21,558 |
| 2025-01-17 | 9.490 | 10.040 | 9.250 | 9.400 | 9.400 | 55,099 |
| 2025-01-16 | 9.530 | 9.580 | 9.320 | 9.430 | 9.430 | 11,773 |
| 2025-01-15 | 9.660 | 9.680 | 9.360 | 9.530 | 9.530 | 27,457 |
| 2025-01-14 | 9.700 | 9.760 | 9.460 | 9.690 | 9.690 | 29,231 |
| 2025-01-13 | 10.020 | 10.100 | 9.500 | 9.600 | 9.600 | 26,185 |
| 2025-01-10 | 9.990 | 10.120 | 9.900 | 10.000 | 10.000 | 12,740 |
| 2025-01-09 | 10.000 | 10.100 | 9.900 | 9.990 | 9.990 | 14,528 |
| 2025-01-08 | 10.000 | 10.160 | 9.760 | 9.990 | 9.990 | 19,685 |
| 2025-01-07 | 10.000 | 10.180 | 9.850 | 9.900 | 9.900 | 37,303 |
| 2025-01-03 | 9.900 | 10.300 | 9.900 | 10.160 | 10.160 | 54,666 |
| 2025-01-02 | 8.900 | 10.000 | 8.900 | 9.900 | 9.900 | 71,250 |
| 2024-12-30 | 8.990 | 9.000 | 8.700 | 8.900 | 8.900 | 58,813 |
| 2024-12-27 | 8.470 | 9.000 | 8.470 | 8.940 | 8.940 | 70,379 |
| 2024-12-23 | 8.600 | 8.780 | 8.380 | 8.460 | 8.460 | 154,763 |
| 2024-12-20 | 9.010 | 9.010 | 8.500 | 8.560 | 8.560 | 223,775 |
| 2024-12-19 | 9.480 | 9.600 | 8.930 | 9.010 | 9.010 | 93,058 |
| 2024-12-18 | 9.900 | 9.980 | 9.480 | 9.490 | 9.490 | 93,115 |
| 2024-12-17 | 10.000 | 10.080 | 9.660 | 9.920 | 9.920 | 47,503 |
| 2024-12-16 | 10.040 | 10.140 | 10.000 | 10.020 | 10.020 | 40,158 |
| 2024-12-13 | 10.080 | 10.340 | 10.040 | 10.140 | 10.140 | 89,497 |
| 2024-12-12 | 10.240 | 10.280 | 10.000 | 10.080 | 10.080 | 58,410 |
| 2024-12-11 | 10.500 | 10.540 | 10.120 | 10.240 | 10.240 | 67,190 |
| 2024-12-10 | 10.580 | 10.780 | 10.460 | 10.560 | 10.560 | 25,671 |
| 2024-12-09 | 10.960 | 10.960 | 10.560 | 10.680 | 10.680 | 72,059 |
| 2024-12-06 | 11.460 | 11.560 | 10.740 | 10.900 | 10.900 | 72,351 |
| 2024-12-05 | 11.520 | 11.700 | 11.340 | 11.400 | 11.400 | 31,940 |
| 2024-12-04 | 11.580 | 11.760 | 11.420 | 11.440 | 11.440 | 26,685 |
| 2024-12-03 | 11.780 | 11.780 | 11.460 | 11.620 | 11.620 | 26,572 |
| 2024-12-02 | 12.000 | 12.260 | 11.480 | 11.780 | 11.780 | 24,803 |
| 2024-11-29 | 12.160 | 12.340 | 11.920 | 12.100 | 12.100 | 10,859 |
| 2024-11-28 | 12.200 | 12.520 | 12.080 | 12.160 | 12.160 | 19,899 |
| 2024-11-27 | 12.400 | 12.500 | 12.120 | 12.140 | 12.140 | 13,417 |
| 2024-11-26 | 12.220 | 12.580 | 12.220 | 12.540 | 12.540 | 26,307 |
| 2024-11-25 | 12.040 | 12.440 | 11.880 | 12.220 | 12.220 | 37,283 |
| 2024-11-22 | 12.040 | 12.660 | 11.960 | 12.040 | 12.040 | 141,468 |
| 2024-11-21 | 10.800 | 12.200 | 10.720 | 11.880 | 11.880 | 130,251 |
| 2024-11-20 | 10.360 | 10.800 | 10.340 | 10.680 | 10.680 | 36,831 |
| 2024-11-19 | 10.800 | 11.000 | 10.060 | 10.200 | 10.200 | 63,978 |
| 2024-11-18 | 10.980 | 10.980 | 10.280 | 10.780 | 10.780 | 80,824 |
| 2024-11-15 | 11.240 | 11.240 | 10.820 | 10.900 | 10.900 | 41,378 |
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.