Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11.500 | 11.600 | 11.040 | 11.100 | 11.100 | 46,836 |
| 2024-11-13 | 11.900 | 11.900 | 11.440 | 11.500 | 11.500 | 57,167 |
| 2024-11-12 | 12.280 | 12.380 | 11.800 | 11.800 | 11.800 | 34,013 |
| 2024-11-08 | 11.820 | 12.540 | 11.700 | 12.280 | 12.280 | 56,670 |
| 2024-11-07 | 11.860 | 12.120 | 11.500 | 11.820 | 11.820 | 28,474 |
| 2024-11-06 | 11.980 | 12.340 | 11.800 | 11.860 | 11.860 | 47,979 |
| 2024-11-05 | 11.500 | 12.400 | 11.500 | 11.960 | 11.960 | 147,614 |
| 2024-11-04 | 12.520 | 12.740 | 11.340 | 11.400 | 11.400 | 240,144 |
| 2024-10-31 | 13.400 | 13.500 | 12.320 | 12.420 | 12.420 | 251,552 |
| 2024-10-30 | 14.000 | 14.300 | 13.000 | 13.220 | 13.220 | 147,901 |
| 2024-10-29 | 14.980 | 15.180 | 13.960 | 14.000 | 14.000 | 227,226 |
| 2024-10-28 | 15.680 | 15.800 | 15.400 | 15.560 | 15.560 | 35,682 |
| 2024-10-25 | 15.780 | 15.840 | 15.640 | 15.680 | 15.680 | 17,158 |
| 2024-10-24 | 15.720 | 15.960 | 15.720 | 15.720 | 15.720 | 11,110 |
| 2024-10-23 | 15.960 | 16.000 | 15.700 | 15.700 | 15.700 | 16,930 |
| 2024-10-22 | 16.360 | 16.360 | 15.800 | 15.860 | 15.860 | 30,606 |
| 2024-10-21 | 16.000 | 16.560 | 15.880 | 16.420 | 16.420 | 53,251 |
| 2024-10-18 | 15.900 | 16.180 | 15.680 | 16.000 | 16.000 | 12,283 |
| 2024-10-17 | 16.000 | 16.060 | 15.700 | 15.720 | 15.720 | 40,201 |
| 2024-10-16 | 16.320 | 16.360 | 15.900 | 16.000 | 16.000 | 21,917 |
| 2024-10-15 | 16.240 | 16.380 | 16.200 | 16.300 | 16.300 | 14,473 |
| 2024-10-14 | 16.200 | 16.240 | 16.040 | 16.240 | 16.240 | 61,341 |
| 2024-10-11 | 16.260 | 16.280 | 16.060 | 16.200 | 16.200 | 11,979 |
| 2024-10-10 | 16.140 | 16.280 | 16.100 | 16.240 | 16.240 | 12,381 |
| 2024-10-09 | 16.100 | 16.340 | 16.000 | 16.140 | 16.140 | 8,280 |
| 2024-10-08 | 16.300 | 16.400 | 15.960 | 16.100 | 16.100 | 12,319 |
| 2024-10-07 | 16.540 | 16.560 | 15.620 | 16.180 | 16.180 | 47,558 |
| 2024-10-04 | 16.520 | 16.580 | 16.400 | 16.400 | 16.400 | 15,052 |
| 2024-10-03 | 16.580 | 16.580 | 16.380 | 16.560 | 16.560 | 15,388 |
| 2024-10-02 | 16.400 | 16.580 | 16.340 | 16.560 | 16.560 | 10,772 |
| 2024-10-01 | 16.500 | 16.620 | 16.040 | 16.380 | 16.380 | 24,342 |
| 2024-09-30 | 16.900 | 16.900 | 16.020 | 16.600 | 16.600 | 23,965 |
| 2024-09-27 | 16.920 | 17.020 | 16.820 | 16.900 | 16.900 | 38,217 |
| 2024-09-26 | 16.800 | 16.980 | 16.800 | 16.980 | 16.980 | 35,250 |
| 2024-09-25 | 16.860 | 16.880 | 16.600 | 16.760 | 16.760 | 23,896 |
| 2024-09-24 | 16.580 | 16.960 | 16.300 | 16.460 | 16.460 | 58,683 |
| 2024-09-23 | 16.800 | 16.960 | 16.580 | 16.580 | 16.580 | 27,396 |
| 2024-09-20 | 16.820 | 16.940 | 16.740 | 16.760 | 16.760 | 24,927 |
| 2024-09-19 | 16.960 | 17.080 | 16.740 | 16.800 | 16.800 | 42,792 |
| 2024-09-18 | 17.100 | 17.160 | 16.820 | 16.960 | 16.960 | 26,594 |
| 2024-09-17 | 17.020 | 17.220 | 16.800 | 16.960 | 16.960 | 32,687 |
| 2024-09-16 | 16.900 | 17.300 | 16.900 | 17.020 | 17.020 | 16,870 |
| 2024-09-13 | 17.200 | 17.240 | 16.820 | 16.960 | 16.960 | 41,910 |
| 2024-09-12 | 17.300 | 17.480 | 17.060 | 17.100 | 17.100 | 26,156 |
| 2024-09-11 | 17.480 | 17.640 | 16.920 | 17.100 | 17.100 | 86,916 |
| 2024-09-10 | 18.700 | 19.560 | 17.520 | 17.600 | 17.600 | 200,279 |
| 2024-09-09 | 17.640 | 18.160 | 17.620 | 17.900 | 17.900 | 17,020 |
| 2024-09-06 | 18.220 | 18.360 | 17.500 | 17.740 | 17.740 | 17,657 |
| 2024-09-05 | 18.220 | 18.620 | 18.220 | 18.320 | 18.320 | 10,080 |
| 2024-09-04 | 18.480 | 18.660 | 18.280 | 18.480 | 18.480 | 15,431 |
| 2024-09-03 | 19.000 | 19.240 | 18.700 | 18.720 | 18.720 | 21,977 |
| 2024-09-02 | 18.900 | 19.140 | 18.780 | 19.000 | 19.000 | 59,593 |
| 2024-08-30 | 18.300 | 18.700 | 18.120 | 18.540 | 18.540 | 48,501 |
| 2024-08-29 | 18.340 | 18.640 | 18.100 | 18.340 | 18.340 | 17,347 |
| 2024-08-28 | 18.440 | 18.440 | 18.080 | 18.340 | 18.340 | 12,422 |
| 2024-08-27 | 18.600 | 18.660 | 18.100 | 18.340 | 18.340 | 18,018 |
| 2024-08-26 | 18.300 | 19.040 | 18.260 | 18.500 | 18.500 | 55,946 |
| 2024-08-23 | 18.400 | 18.520 | 17.740 | 18.200 | 18.200 | 35,178 |
| 2024-08-22 | 19.160 | 19.900 | 18.380 | 18.380 | 18.380 | 197,749 |
| 2024-08-21 | 17.460 | 19.200 | 17.380 | 19.180 | 19.180 | 154,627 |
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.