mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 685.00 | 696.60 | 670.80 | 674.40 | 674.40 | 25,958 |
| 2024-02-23 | 662.00 | 692.00 | 662.00 | 683.00 | 683.00 | 31,471 |
| 2024-02-22 | 669.80 | 672.80 | 658.40 | 665.00 | 665.00 | 22,525 |
| 2024-02-21 | 652.80 | 671.00 | 649.60 | 658.80 | 658.80 | 48,255 |
| 2024-02-20 | 639.80 | 659.40 | 626.60 | 652.80 | 652.80 | 38,463 |
| 2024-02-19 | 630.00 | 642.40 | 624.40 | 640.00 | 640.00 | 25,678 |
| 2024-02-16 | 615.00 | 634.40 | 615.00 | 629.40 | 629.40 | 24,997 |
| 2024-02-15 | 596.20 | 622.40 | 589.40 | 615.00 | 615.00 | 46,298 |
| 2024-02-14 | 565.20 | 596.40 | 565.20 | 595.80 | 595.80 | 45,334 |
| 2024-02-13 | 562.00 | 578.20 | 562.00 | 570.60 | 570.60 | 39,929 |
| 2024-02-12 | 554.00 | 569.60 | 544.80 | 564.80 | 564.80 | 25,995 |
| 2024-02-09 | 554.00 | 554.00 | 538.80 | 546.40 | 546.40 | 20,595 |
| 2024-02-08 | 560.00 | 569.60 | 529.60 | 551.60 | 551.60 | 60,505 |
| 2024-02-07 | 554.60 | 568.00 | 552.20 | 563.00 | 563.00 | 28,087 |
| 2024-02-06 | 558.40 | 568.60 | 546.00 | 554.80 | 554.80 | 24,318 |
| 2024-02-05 | 558.80 | 572.00 | 555.00 | 555.00 | 555.00 | 34,884 |
| 2024-02-02 | 550.00 | 561.00 | 545.00 | 559.20 | 559.20 | 24,474 |
| 2024-02-01 | 534.00 | 553.80 | 525.40 | 543.00 | 543.00 | 23,406 |
| 2024-01-31 | 521.20 | 538.00 | 519.00 | 534.20 | 534.20 | 37,848 |
| 2024-01-30 | 507.00 | 526.60 | 501.80 | 523.60 | 523.60 | 88,591 |
| 2024-01-29 | 507.00 | 508.20 | 495.20 | 503.40 | 503.40 | 13,729 |
| 2024-01-26 | 495.40 | 508.20 | 490.70 | 506.80 | 506.80 | 11,472 |
| 2024-01-25 | 498.10 | 499.70 | 489.50 | 498.20 | 498.20 | 22,323 |
| 2024-01-24 | 498.30 | 507.00 | 492.20 | 498.10 | 498.10 | 34,306 |
| 2024-01-23 | 507.40 | 507.40 | 488.10 | 494.50 | 494.50 | 15,555 |
| 2024-01-22 | 505.40 | 511.40 | 501.20 | 502.00 | 502.00 | 19,503 |
| 2024-01-19 | 497.50 | 502.00 | 492.30 | 499.30 | 499.30 | 20,105 |
| 2024-01-18 | 490.00 | 497.10 | 488.80 | 493.70 | 493.70 | 18,694 |
| 2024-01-17 | 510.00 | 510.00 | 490.20 | 493.20 | 493.20 | 29,288 |
| 2024-01-16 | 504.40 | 512.00 | 497.90 | 510.20 | 510.20 | 21,283 |
| 2024-01-15 | 527.00 | 530.80 | 507.80 | 512.80 | 512.80 | 12,658 |
| 2024-01-12 | 515.40 | 527.80 | 514.20 | 526.60 | 526.60 | 15,925 |
| 2024-01-11 | 533.60 | 537.80 | 514.40 | 514.40 | 514.40 | 35,751 |
| 2024-01-10 | 533.00 | 543.40 | 531.00 | 531.20 | 531.20 | 29,962 |
| 2024-01-09 | 538.20 | 542.00 | 531.20 | 531.20 | 531.20 | 17,372 |
| 2024-01-08 | 528.40 | 539.00 | 511.20 | 537.00 | 537.00 | 20,724 |
| 2024-01-05 | 519.00 | 528.80 | 511.40 | 525.60 | 525.60 | 22,462 |
| 2024-01-04 | 518.20 | 528.00 | 506.00 | 527.00 | 527.00 | 34,140 |
| 2024-01-03 | 521.80 | 530.40 | 518.20 | 527.80 | 527.80 | 34,393 |
| 2024-01-02 | 533.00 | 535.00 | 517.60 | 525.00 | 525.00 | 35,566 |
| 2023-12-29 | 546.00 | 548.00 | 526.60 | 535.00 | 535.00 | 30,360 |
| 2023-12-28 | 556.00 | 556.00 | 540.80 | 546.00 | 546.00 | 15,287 |
| 2023-12-27 | 549.00 | 556.00 | 548.00 | 554.00 | 554.00 | 34,806 |
| 2023-12-22 | 549.40 | 549.40 | 544.40 | 548.00 | 548.00 | 9,724 |
| 2023-12-21 | 545.00 | 556.00 | 540.80 | 549.40 | 549.40 | 30,674 |
| 2023-12-20 | 562.80 | 562.80 | 540.40 | 546.00 | 546.00 | 37,463 |
| 2023-12-19 | 544.40 | 563.80 | 538.00 | 550.80 | 550.80 | 34,988 |
| 2023-12-18 | 530.00 | 547.80 | 526.00 | 538.60 | 538.60 | 21,427 |
| 2023-12-15 | 538.60 | 542.00 | 522.20 | 530.40 | 530.40 | 149,455 |
| 2023-12-14 | 551.00 | 551.00 | 533.20 | 538.00 | 538.00 | 24,513 |
| 2023-12-13 | 545.00 | 545.00 | 536.60 | 542.00 | 542.00 | 22,873 |
| 2023-12-12 | 550.20 | 558.80 | 540.20 | 544.20 | 544.20 | 35,992 |
| 2023-12-11 | 559.80 | 565.00 | 549.40 | 554.00 | 554.00 | 22,226 |
| 2023-12-08 | 555.80 | 562.20 | 555.00 | 560.00 | 560.00 | 19,899 |
| 2023-12-07 | 554.40 | 557.40 | 540.00 | 555.80 | 555.80 | 30,244 |
| 2023-12-06 | 570.00 | 574.80 | 558.00 | 560.20 | 560.20 | 21,182 |
| 2023-12-05 | 570.00 | 583.60 | 565.00 | 570.00 | 570.00 | 30,907 |
| 2023-12-04 | 563.60 | 577.40 | 563.60 | 571.20 | 571.20 | 14,010 |
| 2023-12-01 | 565.80 | 579.00 | 557.20 | 573.80 | 573.80 | 24,967 |
| 2023-11-30 | 563.20 | 568.40 | 556.80 | 564.20 | 564.20 | 54,456 |
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.