Mabion S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.000 | 8.100 | 7.910 | 8.070 | 8.070 | 18,775 |
| 2026-10-15 | 7.900 | 8.200 | 7.850 | 8.070 | 8.070 | 52,191 |
| 2026-10-14 | 7.830 | 8.020 | 7.830 | 7.970 | 7.970 | 8,909 |
| 2026-10-13 | 7.980 | 7.980 | 7.830 | 7.900 | 7.900 | 22,967 |
| 2026-10-12 | 7.900 | 8.060 | 7.880 | 7.980 | 7.980 | 9,229 |
| 2026-10-09 | 7.760 | 8.100 | 7.750 | 8.000 | 8.000 | 42,198 |
| 2026-10-08 | 7.890 | 7.900 | 7.750 | 7.760 | 7.760 | 17,579 |
| 2026-10-07 | 7.890 | 7.900 | 7.640 | 7.820 | 7.820 | 22,767 |
| 2026-10-06 | 8.160 | 8.170 | 7.800 | 7.800 | 7.800 | 42,382 |
| 2026-10-05 | 7.690 | 8.100 | 7.690 | 8.070 | 8.070 | 15,863 |
| 2026-10-02 | 7.800 | 7.900 | 7.640 | 7.850 | 7.850 | 11,294 |
| 2026-10-01 | 7.860 | 7.960 | 7.720 | 7.800 | 7.800 | 14,248 |
| 2026-09-30 | 7.830 | 7.980 | 7.700 | 7.860 | 7.860 | 26,017 |
| 2026-09-29 | 7.770 | 7.830 | 7.700 | 7.700 | 7.700 | 7,676 |
| 2026-09-28 | 7.820 | 7.840 | 7.690 | 7.700 | 7.700 | 16,969 |
| 2026-09-25 | 7.780 | 7.910 | 7.750 | 7.850 | 7.850 | 21,249 |
| 2026-09-24 | 7.850 | 7.870 | 7.750 | 7.780 | 7.780 | 12,628 |
| 2026-09-23 | 7.750 | 7.990 | 7.750 | 7.840 | 7.840 | 16,636 |
| 2026-09-22 | 7.890 | 7.890 | 7.710 | 7.780 | 7.780 | 33,453 |
| 2026-09-21 | 7.630 | 7.900 | 7.630 | 7.800 | 7.800 | 23,083 |
| 2026-09-18 | 7.930 | 8.040 | 7.610 | 7.610 | 7.610 | 55,791 |
| 2026-09-17 | 7.790 | 8.000 | 7.790 | 7.840 | 7.840 | 25,277 |
| 2026-09-16 | 7.940 | 7.940 | 7.710 | 7.870 | 7.870 | 11,134 |
| 2026-09-15 | 8.060 | 8.060 | 7.850 | 7.910 | 7.910 | 18,972 |
| 2026-09-14 | 7.790 | 8.120 | 7.630 | 8.000 | 8.000 | 74,056 |
| 2026-09-11 | 7.810 | 7.970 | 7.600 | 7.630 | 7.630 | 52,750 |
| 2026-09-10 | 7.910 | 8.010 | 7.600 | 7.810 | 7.810 | 45,442 |
| 2026-09-09 | 8.030 | 8.080 | 7.910 | 7.910 | 7.910 | 11,825 |
| 2026-09-08 | 8.140 | 8.180 | 7.940 | 8.040 | 8.040 | 21,207 |
| 2026-09-07 | 7.850 | 8.150 | 7.800 | 8.090 | 8.090 | 59,892 |
| 2026-09-04 | 7.800 | 7.910 | 7.710 | 7.850 | 7.850 | 37,752 |
| 2026-09-03 | 7.700 | 7.840 | 7.680 | 7.720 | 7.720 | 17,910 |
| 2026-09-02 | 7.690 | 7.770 | 7.680 | 7.680 | 7.680 | 18,590 |
| 2026-09-01 | 7.750 | 7.800 | 7.690 | 7.690 | 7.690 | 20,969 |
| 2026-08-31 | 7.840 | 7.880 | 7.750 | 7.820 | 7.820 | 12,549 |
| 2026-08-28 | 7.890 | 7.890 | 7.730 | 7.800 | 7.800 | 19,266 |
| 2026-08-27 | 7.950 | 8.040 | 7.710 | 7.850 | 7.850 | 56,855 |
| 2026-08-26 | 7.790 | 8.470 | 7.710 | 7.880 | 7.880 | 247,262 |
| 2026-08-25 | 7.800 | 7.840 | 7.720 | 7.720 | 7.720 | 17,097 |
| 2026-08-24 | 7.840 | 7.890 | 7.800 | 7.840 | 7.840 | 18,872 |
| 2026-08-21 | 7.860 | 7.860 | 7.700 | 7.840 | 7.840 | 13,943 |
| 2026-08-20 | 7.800 | 7.910 | 7.650 | 7.840 | 7.840 | 86,990 |
| 2026-08-19 | 7.580 | 7.700 | 7.400 | 7.640 | 7.640 | 40,744 |
| 2026-08-18 | 7.480 | 7.580 | 7.450 | 7.520 | 7.520 | 13,057 |
| 2026-08-17 | 7.550 | 7.640 | 7.460 | 7.540 | 7.540 | 22,224 |
| 2026-08-14 | 7.560 | 7.670 | 7.510 | 7.520 | 7.520 | 26,977 |
| 2026-08-13 | 7.580 | 7.860 | 7.570 | 7.570 | 7.570 | 60,843 |
| 2026-08-12 | 7.910 | 8.080 | 7.560 | 7.560 | 7.560 | 242,407 |
| 2026-08-11 | 7.520 | 7.600 | 7.430 | 7.520 | 7.520 | 18,327 |
| 2026-08-10 | 7.450 | 7.560 | 7.380 | 7.460 | 7.460 | 14,770 |
| 2026-08-07 | 7.510 | 7.510 | 7.350 | 7.450 | 7.450 | 11,071 |
| 2026-08-06 | 7.570 | 7.570 | 7.460 | 7.500 | 7.500 | 14,184 |
| 2026-08-05 | 7.440 | 7.570 | 7.440 | 7.570 | 7.570 | 6,872 |
| 2026-08-04 | 7.440 | 7.560 | 7.380 | 7.510 | 7.510 | 18,557 |
| 2026-08-03 | 7.450 | 7.490 | 7.380 | 7.380 | 7.380 | 13,572 |
| 2026-07-31 | 7.450 | 7.540 | 7.350 | 7.460 | 7.460 | 13,281 |
| 2026-07-30 | 7.330 | 7.520 | 7.310 | 7.420 | 7.420 | 7,641 |
| 2026-07-29 | 7.380 | 7.520 | 7.270 | 7.420 | 7.420 | 14,384 |
| 2026-07-28 | 7.360 | 7.510 | 7.360 | 7.400 | 7.400 | 13,352 |
| 2026-07-27 | 7.420 | 7.530 | 7.360 | 7.360 | 7.360 | 5,516 |
Page 1 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.