mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 418.40 | 428.50 | 418.20 | 422.80 | 422.80 | 16,247 |
| 2023-09-04 | 428.00 | 433.90 | 417.60 | 418.30 | 418.30 | 10,962 |
| 2023-09-01 | 429.00 | 429.80 | 422.00 | 428.00 | 428.00 | 13,173 |
| 2023-08-31 | 440.00 | 441.70 | 424.10 | 429.00 | 429.00 | 79,789 |
| 2023-08-30 | 435.00 | 444.60 | 433.50 | 438.40 | 438.40 | 15,968 |
| 2023-08-29 | 428.50 | 436.40 | 426.70 | 432.00 | 432.00 | 17,026 |
| 2023-08-28 | 420.00 | 427.60 | 411.00 | 426.90 | 426.90 | 9,756 |
| 2023-08-25 | 406.00 | 418.00 | 405.00 | 413.80 | 413.80 | 17,607 |
| 2023-08-24 | 414.00 | 423.30 | 412.10 | 412.10 | 412.10 | 17,361 |
| 2023-08-23 | 417.00 | 417.00 | 402.20 | 409.00 | 409.00 | 18,718 |
| 2023-08-22 | 420.20 | 426.00 | 411.70 | 415.80 | 415.80 | 16,803 |
| 2023-08-21 | 422.50 | 425.70 | 415.60 | 420.20 | 420.20 | 15,211 |
| 2023-08-18 | 418.10 | 422.10 | 413.90 | 419.50 | 419.50 | 30,104 |
| 2023-08-17 | 427.80 | 429.00 | 411.10 | 416.00 | 416.00 | 32,829 |
| 2023-08-16 | 439.80 | 442.00 | 424.10 | 427.80 | 427.80 | 22,537 |
| 2023-08-14 | 448.70 | 454.80 | 442.50 | 448.10 | 448.10 | 9,778 |
| 2023-08-11 | 449.00 | 451.60 | 439.90 | 448.70 | 448.70 | 13,807 |
| 2023-08-10 | 449.00 | 455.00 | 444.70 | 452.30 | 452.30 | 21,137 |
| 2023-08-09 | 453.00 | 457.60 | 444.70 | 448.40 | 448.40 | 18,831 |
| 2023-08-08 | 456.00 | 460.00 | 441.40 | 448.10 | 448.10 | 29,546 |
| 2023-08-07 | 467.00 | 467.00 | 454.60 | 461.10 | 461.10 | 11,262 |
| 2023-08-04 | 462.60 | 468.80 | 461.10 | 467.00 | 467.00 | 12,010 |
| 2023-08-03 | 461.30 | 463.50 | 452.20 | 458.80 | 458.80 | 17,762 |
| 2023-08-02 | 469.00 | 469.00 | 450.80 | 461.30 | 461.30 | 32,871 |
| 2023-08-01 | 481.10 | 481.10 | 466.10 | 470.60 | 470.60 | 19,849 |
| 2023-07-31 | 477.00 | 481.00 | 473.10 | 478.20 | 478.20 | 12,501 |
| 2023-07-28 | 475.00 | 480.70 | 475.00 | 477.00 | 477.00 | 20,357 |
| 2023-07-27 | 470.60 | 479.30 | 470.20 | 477.00 | 477.00 | 26,240 |
| 2023-07-26 | 462.10 | 470.10 | 461.30 | 469.90 | 469.90 | 18,827 |
| 2023-07-25 | 459.60 | 466.70 | 458.00 | 464.30 | 464.30 | 18,677 |
| 2023-07-24 | 454.60 | 468.80 | 454.50 | 461.00 | 461.00 | 19,997 |
| 2023-07-21 | 463.10 | 465.70 | 450.40 | 454.70 | 454.70 | 20,120 |
| 2023-07-20 | 465.00 | 469.70 | 458.60 | 463.10 | 463.10 | 16,912 |
| 2023-07-19 | 470.00 | 471.90 | 460.90 | 465.80 | 465.80 | 20,557 |
| 2023-07-18 | 456.80 | 469.40 | 454.50 | 466.00 | 466.00 | 19,179 |
| 2023-07-17 | 450.00 | 458.50 | 447.20 | 454.40 | 454.40 | 22,721 |
| 2023-07-14 | 435.60 | 453.40 | 435.60 | 450.00 | 450.00 | 33,947 |
| 2023-07-13 | 435.00 | 442.80 | 433.00 | 436.00 | 436.00 | 19,062 |
| 2023-07-12 | 416.70 | 433.00 | 416.70 | 432.90 | 432.90 | 26,653 |
| 2023-07-11 | 408.50 | 420.00 | 408.00 | 416.80 | 416.80 | 20,974 |
| 2023-07-10 | 418.00 | 418.00 | 407.00 | 407.30 | 407.30 | 16,206 |
| 2023-07-07 | 406.30 | 419.60 | 404.60 | 418.20 | 418.20 | 20,433 |
| 2023-07-06 | 395.00 | 412.20 | 393.10 | 409.10 | 409.10 | 37,663 |
| 2023-07-05 | 410.70 | 413.30 | 395.10 | 396.60 | 396.60 | 48,165 |
| 2023-07-04 | 414.80 | 417.80 | 405.70 | 412.00 | 412.00 | 13,739 |
| 2023-07-03 | 405.00 | 420.00 | 404.60 | 416.80 | 416.80 | 48,187 |
| 2023-06-30 | 406.00 | 409.80 | 398.10 | 406.10 | 406.10 | 25,107 |
| 2023-06-29 | 402.10 | 410.00 | 401.60 | 406.00 | 406.00 | 21,147 |
| 2023-06-28 | 417.00 | 418.40 | 403.00 | 404.00 | 404.00 | 27,118 |
| 2023-06-27 | 410.00 | 418.40 | 406.70 | 407.50 | 407.50 | 44,291 |
| 2023-06-26 | 386.20 | 411.10 | 381.50 | 408.10 | 408.10 | 46,194 |
| 2023-06-23 | 393.00 | 397.70 | 385.00 | 385.80 | 385.80 | 18,963 |
| 2023-06-22 | 396.60 | 402.30 | 390.50 | 395.20 | 395.20 | 18,907 |
| 2023-06-21 | 394.00 | 402.60 | 391.50 | 396.00 | 396.00 | 22,086 |
| 2023-06-20 | 395.40 | 405.60 | 391.20 | 394.40 | 394.40 | 20,859 |
| 2023-06-19 | 404.40 | 410.70 | 395.70 | 396.80 | 396.80 | 14,827 |
| 2023-06-16 | 392.80 | 408.00 | 390.00 | 404.40 | 404.40 | 110,849 |
| 2023-06-15 | 390.00 | 397.10 | 376.20 | 396.40 | 396.40 | 77,075 |
| 2023-06-14 | 377.00 | 396.70 | 376.00 | 394.20 | 394.20 | 40,751 |
| 2023-06-13 | 378.90 | 384.00 | 371.90 | 375.80 | 375.80 | 41,269 |
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.