mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 560.00 | 568.40 | 557.20 | 563.20 | 563.20 | 25,322 |
| 2023-11-28 | 543.60 | 561.40 | 538.60 | 560.40 | 560.40 | 24,159 |
| 2023-11-27 | 551.60 | 551.80 | 535.00 | 542.60 | 542.60 | 31,178 |
| 2023-11-24 | 561.00 | 562.80 | 549.00 | 555.20 | 555.20 | 20,292 |
| 2023-11-23 | 564.40 | 572.60 | 557.20 | 565.20 | 565.20 | 23,779 |
| 2023-11-22 | 564.00 | 569.00 | 554.40 | 569.00 | 569.00 | 25,889 |
| 2023-11-21 | 568.00 | 573.40 | 560.00 | 564.20 | 564.20 | 30,030 |
| 2023-11-20 | 559.00 | 567.00 | 551.00 | 567.00 | 567.00 | 21,033 |
| 2023-11-17 | 553.60 | 559.00 | 542.60 | 559.00 | 559.00 | 12,191 |
| 2023-11-16 | 538.00 | 558.40 | 538.00 | 552.20 | 552.20 | 31,008 |
| 2023-11-15 | 555.00 | 564.80 | 535.20 | 538.40 | 538.40 | 32,141 |
| 2023-11-14 | 530.00 | 556.80 | 530.00 | 553.00 | 553.00 | 31,097 |
| 2023-11-13 | 520.40 | 539.60 | 520.40 | 528.80 | 528.80 | 18,158 |
| 2023-11-10 | 523.80 | 532.60 | 521.00 | 523.40 | 523.40 | 8,156 |
| 2023-11-09 | 523.00 | 534.80 | 518.20 | 534.80 | 534.80 | 18,637 |
| 2023-11-08 | 531.80 | 533.00 | 517.40 | 522.80 | 522.80 | 22,397 |
| 2023-11-07 | 521.60 | 533.20 | 519.40 | 532.00 | 532.00 | 20,777 |
| 2023-11-06 | 532.20 | 538.00 | 522.40 | 527.80 | 527.80 | 31,579 |
| 2023-11-03 | 519.80 | 529.80 | 516.40 | 528.40 | 528.40 | 27,920 |
| 2023-11-02 | 528.00 | 530.80 | 515.60 | 523.60 | 523.60 | 23,310 |
| 2023-10-31 | 517.80 | 526.00 | 517.60 | 519.80 | 519.80 | 24,609 |
| 2023-10-30 | 500.40 | 522.40 | 500.40 | 521.80 | 521.80 | 23,751 |
| 2023-10-27 | 520.00 | 527.00 | 505.20 | 505.20 | 505.20 | 32,568 |
| 2023-10-26 | 506.80 | 519.00 | 498.00 | 519.00 | 519.00 | 34,751 |
| 2023-10-25 | 500.00 | 520.00 | 495.20 | 519.80 | 519.80 | 43,270 |
| 2023-10-24 | 480.20 | 506.00 | 480.10 | 500.00 | 500.00 | 33,482 |
| 2023-10-23 | 479.30 | 485.30 | 475.10 | 480.20 | 480.20 | 23,148 |
| 2023-10-20 | 484.20 | 489.00 | 475.20 | 479.40 | 479.40 | 30,537 |
| 2023-10-19 | 492.90 | 498.10 | 485.50 | 491.30 | 491.30 | 27,748 |
| 2023-10-18 | 496.40 | 506.60 | 489.10 | 500.60 | 500.60 | 56,131 |
| 2023-10-17 | 490.00 | 507.00 | 471.00 | 505.00 | 505.00 | 77,804 |
| 2023-10-16 | 465.00 | 499.60 | 465.00 | 490.00 | 490.00 | 92,196 |
| 2023-10-13 | 441.00 | 455.00 | 415.00 | 451.40 | 451.40 | 36,282 |
| 2023-10-12 | 448.20 | 455.00 | 443.10 | 445.60 | 445.60 | 35,465 |
| 2023-10-11 | 437.70 | 453.60 | 436.30 | 447.30 | 447.30 | 88,640 |
| 2023-10-10 | 434.30 | 440.10 | 427.30 | 440.00 | 440.00 | 31,777 |
| 2023-10-09 | 417.90 | 435.90 | 409.40 | 434.40 | 434.40 | 29,768 |
| 2023-10-06 | 398.30 | 418.80 | 398.30 | 418.00 | 418.00 | 39,360 |
| 2023-10-05 | 395.00 | 401.70 | 394.00 | 396.50 | 396.50 | 24,525 |
| 2023-10-04 | 377.00 | 396.20 | 371.80 | 395.70 | 395.70 | 32,613 |
| 2023-10-03 | 385.00 | 385.10 | 378.10 | 378.20 | 378.20 | 23,358 |
| 2023-10-02 | 394.00 | 395.50 | 385.10 | 385.10 | 385.10 | 15,345 |
| 2023-09-29 | 382.60 | 397.00 | 382.60 | 395.30 | 395.30 | 22,320 |
| 2023-09-28 | 381.70 | 385.70 | 377.30 | 382.60 | 382.60 | 14,331 |
| 2023-09-27 | 387.30 | 390.50 | 381.60 | 381.60 | 381.60 | 14,239 |
| 2023-09-26 | 380.30 | 392.70 | 376.70 | 388.40 | 388.40 | 26,053 |
| 2023-09-25 | 390.10 | 390.70 | 379.00 | 381.10 | 381.10 | 15,227 |
| 2023-09-22 | 392.10 | 399.60 | 390.20 | 390.20 | 390.20 | 13,449 |
| 2023-09-21 | 398.70 | 398.70 | 390.40 | 396.30 | 396.30 | 15,912 |
| 2023-09-20 | 394.20 | 401.90 | 388.00 | 400.60 | 400.60 | 33,752 |
| 2023-09-19 | 404.00 | 404.00 | 390.30 | 394.20 | 394.20 | 16,865 |
| 2023-09-18 | 403.20 | 407.10 | 397.60 | 397.60 | 397.60 | 15,486 |
| 2023-09-15 | 401.40 | 412.90 | 401.40 | 407.80 | 407.80 | 68,204 |
| 2023-09-14 | 407.70 | 411.70 | 401.00 | 404.60 | 404.60 | 16,864 |
| 2023-09-13 | 404.60 | 407.90 | 396.20 | 407.10 | 407.10 | 27,334 |
| 2023-09-12 | 404.00 | 405.60 | 397.50 | 400.90 | 400.90 | 16,450 |
| 2023-09-11 | 399.80 | 405.80 | 395.00 | 399.70 | 399.70 | 23,617 |
| 2023-09-08 | 405.00 | 406.20 | 392.20 | 398.70 | 398.70 | 24,559 |
| 2023-09-07 | 407.00 | 413.80 | 397.00 | 401.40 | 401.40 | 54,622 |
| 2023-09-06 | 422.80 | 423.00 | 385.90 | 408.50 | 408.50 | 65,869 |
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.