mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 638.00 | 638.60 | 625.20 | 630.80 | 630.80 | 10,009 |
| 2024-05-23 | 634.00 | 651.40 | 625.00 | 638.40 | 638.40 | 14,018 |
| 2024-05-22 | 632.20 | 634.80 | 620.40 | 629.80 | 629.80 | 26,818 |
| 2024-05-21 | 644.20 | 646.00 | 632.40 | 634.20 | 634.20 | 30,550 |
| 2024-05-20 | 649.20 | 655.00 | 640.60 | 643.40 | 643.40 | 25,472 |
| 2024-05-17 | 647.40 | 650.20 | 632.60 | 649.20 | 649.20 | 22,192 |
| 2024-05-16 | 657.00 | 668.00 | 647.00 | 647.40 | 647.40 | 25,147 |
| 2024-05-15 | 654.40 | 663.60 | 642.60 | 657.00 | 657.00 | 33,424 |
| 2024-05-14 | 655.00 | 661.80 | 642.60 | 658.40 | 658.40 | 17,813 |
| 2024-05-13 | 660.00 | 664.80 | 645.20 | 653.60 | 653.60 | 25,925 |
| 2024-05-10 | 690.00 | 695.00 | 636.80 | 660.00 | 660.00 | 56,318 |
| 2024-05-09 | 700.60 | 703.60 | 691.20 | 695.40 | 695.40 | 18,432 |
| 2024-05-08 | 711.00 | 711.00 | 688.40 | 696.20 | 696.20 | 16,919 |
| 2024-05-07 | 705.00 | 713.60 | 694.20 | 698.40 | 698.40 | 27,172 |
| 2024-05-06 | 688.80 | 706.00 | 682.20 | 705.00 | 705.00 | 49,260 |
| 2024-05-02 | 682.80 | 699.60 | 682.20 | 686.20 | 686.20 | 19,410 |
| 2024-04-30 | 683.20 | 692.40 | 677.00 | 685.80 | 685.80 | 23,957 |
| 2024-04-29 | 682.00 | 684.60 | 670.80 | 684.40 | 684.40 | 14,459 |
| 2024-04-26 | 674.00 | 683.00 | 671.60 | 678.00 | 678.00 | 11,963 |
| 2024-04-25 | 674.60 | 676.60 | 666.00 | 671.80 | 671.80 | 10,888 |
| 2024-04-24 | 699.40 | 699.60 | 670.00 | 671.00 | 671.00 | 15,007 |
| 2024-04-23 | 691.00 | 708.40 | 683.80 | 690.80 | 690.80 | 15,631 |
| 2024-04-22 | 678.20 | 696.00 | 678.20 | 691.00 | 691.00 | 9,640 |
| 2024-04-19 | 674.40 | 682.00 | 666.00 | 679.20 | 679.20 | 29,668 |
| 2024-04-18 | 682.00 | 691.60 | 664.00 | 682.40 | 682.40 | 26,800 |
| 2024-04-17 | 667.60 | 684.20 | 654.40 | 683.00 | 683.00 | 32,943 |
| 2024-04-16 | 678.00 | 684.80 | 666.00 | 670.60 | 670.60 | 22,858 |
| 2024-04-15 | 690.00 | 698.00 | 679.60 | 683.80 | 683.80 | 13,844 |
| 2024-04-12 | 695.40 | 707.80 | 684.00 | 687.20 | 687.20 | 21,060 |
| 2024-04-11 | 711.60 | 715.80 | 689.40 | 695.40 | 695.40 | 15,469 |
| 2024-04-10 | 710.00 | 724.60 | 700.40 | 711.80 | 711.80 | 37,560 |
| 2024-04-09 | 740.00 | 741.00 | 698.80 | 707.00 | 707.00 | 42,651 |
| 2024-04-08 | 742.00 | 753.80 | 735.80 | 740.00 | 740.00 | 23,480 |
| 2024-04-05 | 720.00 | 741.20 | 713.40 | 741.00 | 741.00 | 36,209 |
| 2024-04-04 | 733.40 | 737.80 | 721.60 | 731.60 | 731.60 | 18,939 |
| 2024-04-03 | 739.20 | 742.00 | 718.80 | 731.20 | 731.20 | 31,386 |
| 2024-04-02 | 744.00 | 750.80 | 725.80 | 734.00 | 734.00 | 24,028 |
| 2024-03-28 | 745.00 | 751.00 | 727.60 | 740.20 | 740.20 | 53,159 |
| 2024-03-27 | 755.00 | 755.00 | 738.00 | 743.00 | 743.00 | 19,258 |
| 2024-03-26 | 725.00 | 756.80 | 723.00 | 750.00 | 750.00 | 31,471 |
| 2024-03-25 | 735.00 | 737.00 | 720.60 | 726.20 | 726.20 | 13,217 |
| 2024-03-22 | 736.00 | 748.00 | 730.20 | 737.00 | 737.00 | 21,420 |
| 2024-03-21 | 712.40 | 739.20 | 708.80 | 736.00 | 736.00 | 32,166 |
| 2024-03-20 | 710.80 | 710.80 | 691.60 | 709.00 | 709.00 | 27,080 |
| 2024-03-19 | 724.40 | 725.80 | 687.20 | 710.80 | 710.80 | 45,931 |
| 2024-03-18 | 727.60 | 736.60 | 710.80 | 725.00 | 725.00 | 34,791 |
| 2024-03-15 | 714.60 | 745.00 | 692.00 | 723.80 | 723.80 | 146,743 |
| 2024-03-14 | 718.20 | 724.20 | 665.00 | 714.80 | 714.80 | 35,395 |
| 2024-03-13 | 725.80 | 735.00 | 713.80 | 715.00 | 715.00 | 32,367 |
| 2024-03-12 | 698.40 | 730.20 | 697.80 | 724.00 | 724.00 | 54,133 |
| 2024-03-11 | 685.00 | 695.00 | 681.20 | 692.40 | 692.40 | 23,446 |
| 2024-03-08 | 667.20 | 691.40 | 663.60 | 688.00 | 688.00 | 63,052 |
| 2024-03-07 | 662.80 | 674.40 | 662.80 | 667.20 | 667.20 | 29,309 |
| 2024-03-06 | 672.40 | 682.00 | 658.80 | 671.60 | 671.60 | 31,329 |
| 2024-03-05 | 679.60 | 686.80 | 670.80 | 672.40 | 672.40 | 14,742 |
| 2024-03-04 | 690.00 | 695.00 | 672.20 | 679.80 | 679.80 | 15,808 |
| 2024-03-01 | 699.80 | 706.60 | 681.00 | 687.00 | 687.00 | 27,400 |
| 2024-02-29 | 665.20 | 695.00 | 665.20 | 695.00 | 695.00 | 74,298 |
| 2024-02-28 | 669.00 | 674.80 | 659.20 | 664.80 | 664.80 | 20,482 |
| 2024-02-27 | 677.60 | 693.00 | 661.00 | 669.00 | 669.00 | 28,857 |
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.