mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 310.00 | 310.20 | 287.60 | 295.80 | 295.80 | 50,530 |
| 2023-03-10 | 315.00 | 315.80 | 301.40 | 304.20 | 304.20 | 39,237 |
| 2023-03-09 | 325.00 | 325.20 | 316.40 | 317.80 | 317.80 | 13,537 |
| 2023-03-08 | 321.20 | 325.40 | 317.00 | 321.80 | 321.80 | 10,198 |
| 2023-03-07 | 328.00 | 329.00 | 321.00 | 321.00 | 321.00 | 18,095 |
| 2023-03-06 | 319.20 | 328.80 | 316.40 | 326.40 | 326.40 | 26,274 |
| 2023-03-03 | 314.00 | 317.00 | 311.80 | 316.20 | 316.20 | 10,336 |
| 2023-03-02 | 324.00 | 324.00 | 311.20 | 311.20 | 311.20 | 31,588 |
| 2023-03-01 | 326.40 | 327.80 | 319.00 | 323.80 | 323.80 | 27,481 |
| 2023-02-28 | 316.00 | 329.20 | 315.40 | 328.00 | 328.00 | 56,746 |
| 2023-02-27 | 320.80 | 321.40 | 316.00 | 316.00 | 316.00 | 9,734 |
| 2023-02-24 | 315.00 | 319.20 | 313.20 | 317.60 | 317.60 | 17,065 |
| 2023-02-23 | 312.00 | 315.00 | 310.00 | 314.00 | 314.00 | 15,398 |
| 2023-02-22 | 318.20 | 318.20 | 310.00 | 312.00 | 312.00 | 27,797 |
| 2023-02-21 | 320.60 | 320.60 | 310.40 | 314.60 | 314.60 | 20,682 |
| 2023-02-20 | 322.80 | 322.80 | 314.20 | 319.20 | 319.20 | 17,012 |
| 2023-02-17 | 323.80 | 326.00 | 315.00 | 322.00 | 322.00 | 59,888 |
| 2023-02-16 | 321.60 | 327.80 | 302.20 | 327.20 | 327.20 | 174,687 |
| 2023-02-15 | 320.00 | 325.00 | 317.00 | 321.40 | 321.40 | 90,613 |
| 2023-02-14 | 315.00 | 320.80 | 313.40 | 320.00 | 320.00 | 48,674 |
| 2023-02-13 | 310.00 | 316.00 | 306.60 | 313.00 | 313.00 | 27,195 |
| 2023-02-10 | 321.00 | 322.00 | 305.80 | 309.40 | 309.40 | 41,237 |
| 2023-02-09 | 320.60 | 328.20 | 318.00 | 319.00 | 319.00 | 37,485 |
| 2023-02-08 | 314.00 | 320.00 | 314.00 | 318.00 | 318.00 | 21,321 |
| 2023-02-07 | 315.00 | 319.00 | 311.60 | 312.60 | 312.60 | 19,081 |
| 2023-02-06 | 320.00 | 322.20 | 310.40 | 312.60 | 312.60 | 22,043 |
| 2023-02-03 | 320.20 | 322.80 | 316.20 | 320.00 | 320.00 | 32,040 |
| 2023-02-02 | 320.40 | 323.60 | 313.00 | 318.80 | 318.80 | 29,079 |
| 2023-02-01 | 320.00 | 321.80 | 314.00 | 314.80 | 314.80 | 27,147 |
| 2023-01-31 | 309.00 | 320.80 | 307.80 | 317.80 | 317.80 | 42,001 |
| 2023-01-30 | 310.00 | 313.60 | 306.20 | 309.20 | 309.20 | 29,436 |
| 2023-01-27 | 325.00 | 325.80 | 316.20 | 317.40 | 317.40 | 26,931 |
| 2023-01-26 | 317.80 | 324.00 | 309.80 | 322.60 | 322.60 | 29,307 |
| 2023-01-25 | 322.80 | 328.60 | 308.40 | 313.40 | 313.40 | 111,189 |
| 2023-01-24 | 331.60 | 334.00 | 325.40 | 329.00 | 329.00 | 27,438 |
| 2023-01-23 | 335.00 | 335.00 | 325.20 | 328.00 | 328.00 | 41,094 |
| 2023-01-20 | 335.20 | 338.00 | 328.60 | 330.20 | 330.20 | 32,511 |
| 2023-01-19 | 330.00 | 334.80 | 324.60 | 331.00 | 331.00 | 33,107 |
| 2023-01-18 | 335.20 | 342.80 | 329.20 | 332.80 | 332.80 | 37,062 |
| 2023-01-17 | 351.00 | 351.00 | 333.00 | 335.20 | 335.20 | 65,662 |
| 2023-01-16 | 344.20 | 351.80 | 332.20 | 350.60 | 350.60 | 49,032 |
| 2023-01-13 | 346.20 | 348.00 | 340.00 | 343.60 | 343.60 | 42,802 |
| 2023-01-12 | 339.00 | 351.00 | 336.40 | 344.40 | 344.40 | 70,828 |
| 2023-01-11 | 358.00 | 360.80 | 339.40 | 339.80 | 339.80 | 86,226 |
| 2023-01-10 | 345.00 | 359.60 | 341.40 | 356.00 | 356.00 | 51,904 |
| 2023-01-09 | 340.00 | 346.40 | 338.60 | 345.00 | 345.00 | 57,320 |
| 2023-01-05 | 332.00 | 344.00 | 328.00 | 336.40 | 336.40 | 80,432 |
| 2023-01-04 | 324.00 | 337.40 | 316.00 | 334.00 | 334.00 | 97,292 |
| 2023-01-03 | 297.40 | 328.20 | 297.00 | 322.20 | 322.20 | 99,553 |
| 2023-01-02 | 296.00 | 302.80 | 294.00 | 297.40 | 297.40 | 10,756 |
| 2022-12-30 | 296.60 | 298.20 | 292.40 | 296.00 | 296.00 | 34,589 |
| 2022-12-29 | 293.80 | 298.40 | 288.20 | 296.80 | 296.80 | 27,573 |
| 2022-12-28 | 286.00 | 293.80 | 281.40 | 293.00 | 293.00 | 26,629 |
| 2022-12-27 | 300.00 | 302.00 | 285.00 | 287.00 | 287.00 | 25,257 |
| 2022-12-23 | 303.60 | 303.60 | 295.00 | 300.00 | 300.00 | 28,479 |
| 2022-12-22 | 295.60 | 308.00 | 294.00 | 301.40 | 301.40 | 44,583 |
| 2022-12-21 | 285.00 | 294.60 | 281.20 | 293.20 | 293.20 | 25,614 |
| 2022-12-20 | 277.60 | 284.80 | 272.80 | 282.20 | 282.20 | 32,818 |
| 2022-12-19 | 282.00 | 286.00 | 279.20 | 279.20 | 279.20 | 22,213 |
| 2022-12-16 | 280.00 | 287.00 | 277.60 | 281.20 | 281.20 | 105,178 |
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.