mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 628.40 | 632.00 | 615.60 | 615.60 | 615.60 | 13,482 |
| 2024-08-19 | 622.00 | 633.80 | 616.00 | 628.60 | 628.60 | 12,656 |
| 2024-08-16 | 609.00 | 623.80 | 604.40 | 623.80 | 623.80 | 20,432 |
| 2024-08-14 | 588.00 | 603.80 | 588.00 | 601.40 | 601.40 | 27,378 |
| 2024-08-13 | 577.00 | 593.80 | 572.80 | 588.00 | 588.00 | 21,668 |
| 2024-08-12 | 566.00 | 578.00 | 559.20 | 574.20 | 574.20 | 11,359 |
| 2024-08-09 | 560.40 | 571.20 | 556.00 | 560.80 | 560.80 | 18,509 |
| 2024-08-08 | 548.00 | 559.60 | 531.00 | 557.00 | 557.00 | 25,169 |
| 2024-08-07 | 563.00 | 564.80 | 540.40 | 546.40 | 546.40 | 45,889 |
| 2024-08-06 | 570.00 | 581.60 | 540.00 | 552.00 | 552.00 | 37,335 |
| 2024-08-05 | 547.40 | 571.60 | 535.20 | 566.80 | 566.80 | 30,126 |
| 2024-08-02 | 603.20 | 607.40 | 578.00 | 582.00 | 582.00 | 31,933 |
| 2024-08-01 | 626.00 | 636.00 | 606.60 | 606.60 | 606.60 | 30,090 |
| 2024-07-31 | 614.40 | 626.20 | 611.40 | 623.00 | 623.00 | 23,796 |
| 2024-07-30 | 620.80 | 631.80 | 611.40 | 611.40 | 611.40 | 15,440 |
| 2024-07-29 | 615.60 | 627.00 | 609.20 | 623.80 | 623.80 | 14,590 |
| 2024-07-26 | 616.00 | 624.40 | 613.40 | 615.60 | 615.60 | 7,077 |
| 2024-07-25 | 615.00 | 625.00 | 608.20 | 616.00 | 616.00 | 12,140 |
| 2024-07-24 | 620.60 | 629.40 | 615.20 | 623.00 | 623.00 | 9,089 |
| 2024-07-23 | 638.80 | 640.00 | 619.00 | 623.00 | 623.00 | 13,588 |
| 2024-07-22 | 635.00 | 647.00 | 632.60 | 639.60 | 639.60 | 7,033 |
| 2024-07-19 | 632.60 | 645.00 | 620.20 | 641.00 | 641.00 | 13,547 |
| 2024-07-18 | 614.20 | 634.80 | 613.00 | 634.80 | 634.80 | 23,085 |
| 2024-07-17 | 623.00 | 637.00 | 611.40 | 616.00 | 616.00 | 25,591 |
| 2024-07-16 | 645.00 | 649.80 | 620.00 | 624.20 | 624.20 | 26,077 |
| 2024-07-15 | 643.20 | 651.80 | 636.40 | 649.80 | 649.80 | 16,567 |
| 2024-07-12 | 638.00 | 650.00 | 634.20 | 643.20 | 643.20 | 16,668 |
| 2024-07-11 | 631.00 | 640.40 | 616.40 | 638.20 | 638.20 | 20,511 |
| 2024-07-10 | 634.00 | 636.40 | 622.60 | 631.00 | 631.00 | 24,938 |
| 2024-07-09 | 630.00 | 634.00 | 625.20 | 633.00 | 633.00 | 10,777 |
| 2024-07-08 | 622.60 | 633.60 | 617.40 | 629.60 | 629.60 | 10,320 |
| 2024-07-05 | 630.20 | 639.60 | 616.00 | 622.60 | 622.60 | 13,210 |
| 2024-07-04 | 632.40 | 638.00 | 621.40 | 627.40 | 627.40 | 7,177 |
| 2024-07-03 | 631.00 | 638.20 | 624.40 | 632.40 | 632.40 | 16,419 |
| 2024-07-02 | 626.00 | 630.40 | 615.20 | 626.80 | 626.80 | 15,930 |
| 2024-07-01 | 640.80 | 645.00 | 623.00 | 625.60 | 625.60 | 22,682 |
| 2024-06-28 | 615.00 | 647.00 | 614.80 | 637.00 | 637.00 | 41,239 |
| 2024-06-27 | 618.00 | 621.80 | 606.20 | 615.00 | 615.00 | 19,097 |
| 2024-06-26 | 623.60 | 630.00 | 608.40 | 609.00 | 609.00 | 24,858 |
| 2024-06-25 | 619.40 | 627.00 | 614.00 | 623.20 | 623.20 | 13,135 |
| 2024-06-24 | 605.40 | 628.20 | 599.20 | 622.40 | 622.40 | 23,987 |
| 2024-06-21 | 615.40 | 616.20 | 600.00 | 605.40 | 605.40 | 67,453 |
| 2024-06-20 | 623.80 | 634.00 | 604.80 | 612.60 | 612.60 | 40,922 |
| 2024-06-19 | 599.80 | 623.40 | 592.00 | 621.00 | 621.00 | 24,349 |
| 2024-06-18 | 602.60 | 607.60 | 591.00 | 593.80 | 593.80 | 22,707 |
| 2024-06-17 | 585.60 | 604.40 | 585.60 | 595.60 | 595.60 | 20,440 |
| 2024-06-14 | 582.00 | 586.00 | 569.00 | 585.00 | 585.00 | 17,550 |
| 2024-06-13 | 600.20 | 600.40 | 579.00 | 581.80 | 581.80 | 23,050 |
| 2024-06-12 | 597.80 | 604.00 | 590.00 | 600.20 | 600.20 | 24,155 |
| 2024-06-11 | 603.40 | 608.60 | 590.20 | 590.40 | 590.40 | 14,595 |
| 2024-06-10 | 601.40 | 604.60 | 590.00 | 602.20 | 602.20 | 13,594 |
| 2024-06-07 | 614.00 | 614.80 | 600.40 | 601.00 | 601.00 | 21,341 |
| 2024-06-06 | 621.20 | 621.20 | 604.80 | 617.00 | 617.00 | 12,665 |
| 2024-06-05 | 611.00 | 621.00 | 610.00 | 618.40 | 618.40 | 30,380 |
| 2024-06-04 | 636.20 | 638.00 | 605.00 | 609.40 | 609.40 | 30,138 |
| 2024-06-03 | 630.20 | 641.80 | 630.20 | 636.00 | 636.00 | 15,773 |
| 2024-05-31 | 615.20 | 631.80 | 615.00 | 626.00 | 626.00 | 88,818 |
| 2024-05-29 | 632.80 | 632.80 | 616.80 | 619.20 | 619.20 | 19,397 |
| 2024-05-28 | 643.80 | 643.80 | 627.20 | 633.00 | 633.00 | 18,059 |
| 2024-05-27 | 637.80 | 641.20 | 631.60 | 635.60 | 635.60 | 7,111 |
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.