mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 395.00 | 396.80 | 378.60 | 378.90 | 378.90 | 37,959 |
| 2023-06-09 | 385.00 | 399.50 | 383.10 | 397.70 | 397.70 | 40,228 |
| 2023-06-07 | 393.50 | 396.00 | 378.10 | 379.60 | 379.60 | 42,480 |
| 2023-06-06 | 389.40 | 398.90 | 383.20 | 396.00 | 396.00 | 93,770 |
| 2023-06-05 | 384.00 | 393.50 | 383.10 | 388.00 | 388.00 | 44,322 |
| 2023-06-02 | 358.00 | 384.70 | 358.00 | 384.50 | 384.50 | 50,607 |
| 2023-06-01 | 351.00 | 361.30 | 349.50 | 356.80 | 356.80 | 42,303 |
| 2023-05-31 | 361.60 | 365.00 | 350.30 | 352.80 | 352.80 | 213,155 |
| 2023-05-30 | 378.40 | 378.50 | 365.70 | 366.60 | 366.60 | 31,344 |
| 2023-05-29 | 379.80 | 385.00 | 378.40 | 379.00 | 379.00 | 26,062 |
| 2023-05-26 | 368.00 | 379.50 | 366.90 | 378.00 | 378.00 | 35,120 |
| 2023-05-25 | 362.00 | 371.30 | 356.30 | 368.00 | 368.00 | 26,426 |
| 2023-05-24 | 366.30 | 369.40 | 355.30 | 360.00 | 360.00 | 23,582 |
| 2023-05-23 | 366.00 | 375.20 | 362.80 | 370.00 | 370.00 | 31,774 |
| 2023-05-22 | 363.50 | 370.00 | 362.50 | 366.50 | 366.50 | 29,972 |
| 2023-05-19 | 347.40 | 368.00 | 345.20 | 364.90 | 364.90 | 78,841 |
| 2023-05-18 | 347.30 | 348.00 | 340.50 | 344.00 | 344.00 | 15,862 |
| 2023-05-17 | 349.00 | 349.00 | 339.10 | 341.10 | 341.10 | 13,384 |
| 2023-05-16 | 340.90 | 349.60 | 340.00 | 345.80 | 345.80 | 10,402 |
| 2023-05-15 | 352.40 | 353.40 | 333.90 | 339.90 | 339.90 | 31,982 |
| 2023-05-12 | 345.00 | 355.60 | 345.00 | 350.10 | 350.10 | 22,358 |
| 2023-05-11 | 355.00 | 357.60 | 346.70 | 349.50 | 349.50 | 24,164 |
| 2023-05-10 | 350.00 | 360.70 | 344.40 | 355.20 | 355.20 | 24,176 |
| 2023-05-09 | 354.70 | 355.00 | 343.10 | 346.80 | 346.80 | 24,767 |
| 2023-05-08 | 347.80 | 359.00 | 345.20 | 354.70 | 354.70 | 19,759 |
| 2023-05-05 | 338.60 | 345.60 | 332.30 | 344.70 | 344.70 | 23,186 |
| 2023-05-04 | 341.80 | 349.50 | 331.80 | 334.30 | 334.30 | 29,748 |
| 2023-05-02 | 347.40 | 358.90 | 340.00 | 341.70 | 341.70 | 27,670 |
| 2023-04-28 | 354.00 | 354.00 | 342.00 | 347.50 | 347.50 | 27,982 |
| 2023-04-27 | 339.50 | 359.00 | 339.50 | 354.60 | 354.60 | 29,379 |
| 2023-04-26 | 349.00 | 349.00 | 336.30 | 338.00 | 338.00 | 38,934 |
| 2023-04-25 | 352.00 | 355.60 | 338.80 | 349.40 | 349.40 | 40,893 |
| 2023-04-24 | 364.10 | 364.50 | 346.20 | 352.20 | 352.20 | 35,816 |
| 2023-04-21 | 364.00 | 367.80 | 356.80 | 366.40 | 366.40 | 14,571 |
| 2023-04-20 | 364.60 | 375.10 | 363.10 | 366.20 | 366.20 | 35,173 |
| 2023-04-19 | 360.40 | 365.60 | 353.80 | 365.20 | 365.20 | 20,634 |
| 2023-04-18 | 354.80 | 365.60 | 354.80 | 360.00 | 360.00 | 34,992 |
| 2023-04-17 | 348.80 | 363.00 | 348.80 | 356.00 | 356.00 | 33,528 |
| 2023-04-14 | 349.40 | 360.60 | 346.20 | 356.60 | 356.60 | 40,794 |
| 2023-04-13 | 338.40 | 355.60 | 338.40 | 350.80 | 350.80 | 73,236 |
| 2023-04-12 | 329.80 | 343.80 | 326.60 | 342.20 | 342.20 | 36,607 |
| 2023-04-11 | 324.00 | 331.20 | 324.00 | 329.80 | 329.80 | 29,146 |
| 2023-04-06 | 321.20 | 325.40 | 320.00 | 323.40 | 323.40 | 18,393 |
| 2023-04-05 | 316.20 | 324.20 | 313.20 | 320.80 | 320.80 | 23,852 |
| 2023-04-04 | 318.80 | 327.20 | 318.60 | 324.40 | 324.40 | 30,444 |
| 2023-04-03 | 309.80 | 320.60 | 307.00 | 319.00 | 319.00 | 24,968 |
| 2023-03-31 | 306.00 | 308.60 | 301.40 | 306.40 | 306.40 | 28,572 |
| 2023-03-30 | 300.80 | 306.60 | 300.00 | 305.80 | 305.80 | 41,954 |
| 2023-03-29 | 292.60 | 299.20 | 288.00 | 298.80 | 298.80 | 29,869 |
| 2023-03-28 | 277.00 | 294.40 | 277.00 | 286.80 | 286.80 | 30,657 |
| 2023-03-27 | 274.20 | 279.80 | 271.00 | 277.00 | 277.00 | 15,692 |
| 2023-03-24 | 280.00 | 282.40 | 270.60 | 274.20 | 274.20 | 32,961 |
| 2023-03-23 | 281.00 | 284.60 | 276.00 | 283.00 | 283.00 | 20,725 |
| 2023-03-22 | 288.40 | 290.20 | 280.00 | 281.20 | 281.20 | 19,698 |
| 2023-03-21 | 276.00 | 288.00 | 275.60 | 288.00 | 288.00 | 29,086 |
| 2023-03-20 | 275.00 | 275.20 | 256.40 | 273.80 | 273.80 | 43,662 |
| 2023-03-17 | 286.00 | 290.00 | 270.00 | 272.80 | 272.80 | 62,789 |
| 2023-03-16 | 290.80 | 292.80 | 274.60 | 283.00 | 283.00 | 65,186 |
| 2023-03-15 | 294.40 | 298.80 | 280.00 | 286.00 | 286.00 | 40,638 |
| 2023-03-14 | 294.40 | 299.60 | 288.80 | 294.60 | 294.60 | 39,277 |
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.