mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 295.00 | 296.80 | 281.80 | 285.00 | 285.00 | 40,819 |
| 2022-12-14 | 293.00 | 296.80 | 287.60 | 295.00 | 295.00 | 32,882 |
| 2022-12-13 | 290.80 | 298.60 | 285.20 | 290.00 | 290.00 | 90,228 |
| 2022-12-12 | 290.80 | 290.80 | 278.20 | 289.40 | 289.40 | 29,515 |
| 2022-12-09 | 289.80 | 290.00 | 280.00 | 281.20 | 281.20 | 50,022 |
| 2022-12-08 | 296.20 | 296.20 | 282.20 | 285.60 | 285.60 | 39,071 |
| 2022-12-07 | 295.00 | 300.60 | 291.80 | 295.00 | 295.00 | 34,826 |
| 2022-12-06 | 307.80 | 307.80 | 295.40 | 296.40 | 296.40 | 24,867 |
| 2022-12-05 | 312.00 | 314.20 | 307.00 | 308.60 | 308.60 | 33,523 |
| 2022-12-02 | 316.00 | 317.00 | 311.00 | 312.00 | 312.00 | 41,600 |
| 2022-12-01 | 320.80 | 324.00 | 316.00 | 319.00 | 319.00 | 32,332 |
| 2022-11-30 | 321.60 | 322.00 | 313.60 | 315.20 | 315.20 | 81,149 |
| 2022-11-29 | 314.00 | 318.00 | 312.20 | 316.00 | 316.00 | 30,105 |
| 2022-11-28 | 322.80 | 324.00 | 314.00 | 314.00 | 314.00 | 37,171 |
| 2022-11-25 | 323.80 | 325.80 | 314.20 | 322.60 | 322.60 | 20,740 |
| 2022-11-24 | 318.80 | 322.20 | 315.20 | 320.20 | 320.20 | 15,050 |
| 2022-11-23 | 316.60 | 322.20 | 311.00 | 314.80 | 314.80 | 20,800 |
| 2022-11-22 | 310.00 | 319.00 | 310.00 | 312.40 | 312.40 | 24,886 |
| 2022-11-21 | 319.80 | 323.40 | 312.20 | 313.80 | 313.80 | 42,247 |
| 2022-11-18 | 321.20 | 333.00 | 317.40 | 320.20 | 320.20 | 31,887 |
| 2022-11-17 | 331.60 | 335.00 | 318.80 | 327.60 | 327.60 | 45,532 |
| 2022-11-16 | 333.00 | 336.20 | 323.20 | 331.40 | 331.40 | 76,933 |
| 2022-11-15 | 340.20 | 343.20 | 323.00 | 335.20 | 335.20 | 72,451 |
| 2022-11-14 | 320.00 | 348.00 | 317.80 | 339.80 | 339.80 | 151,281 |
| 2022-11-10 | 311.00 | 326.00 | 300.40 | 320.00 | 320.00 | 94,792 |
| 2022-11-09 | 293.00 | 317.60 | 287.20 | 312.20 | 312.20 | 110,889 |
| 2022-11-08 | 276.20 | 296.00 | 270.20 | 288.60 | 288.60 | 66,457 |
| 2022-11-07 | 264.00 | 279.40 | 263.00 | 275.80 | 275.80 | 39,076 |
| 2022-11-04 | 264.00 | 268.40 | 259.80 | 265.80 | 265.80 | 36,920 |
| 2022-11-03 | 260.00 | 265.00 | 250.40 | 260.80 | 260.80 | 62,628 |
| 2022-11-02 | 270.00 | 278.00 | 262.20 | 269.80 | 269.80 | 77,766 |
| 2022-10-31 | 255.00 | 268.80 | 254.00 | 267.60 | 267.60 | 54,959 |
| 2022-10-28 | 255.60 | 258.80 | 251.60 | 255.00 | 255.00 | 39,054 |
| 2022-10-27 | 244.80 | 256.00 | 242.20 | 255.60 | 255.60 | 80,588 |
| 2022-10-26 | 239.00 | 247.00 | 238.20 | 246.00 | 246.00 | 51,394 |
| 2022-10-25 | 234.20 | 241.80 | 233.00 | 239.00 | 239.00 | 59,061 |
| 2022-10-24 | 233.00 | 235.60 | 222.00 | 234.20 | 234.20 | 84,887 |
| 2022-10-21 | 217.00 | 233.00 | 213.00 | 229.60 | 229.60 | 119,523 |
| 2022-10-20 | 204.80 | 218.80 | 199.30 | 218.60 | 218.60 | 68,472 |
| 2022-10-19 | 201.00 | 206.40 | 199.10 | 204.00 | 204.00 | 47,228 |
| 2022-10-18 | 190.00 | 205.80 | 190.00 | 202.60 | 202.60 | 91,138 |
| 2022-10-17 | 187.80 | 189.30 | 181.40 | 186.20 | 186.20 | 54,019 |
| 2022-10-14 | 187.30 | 190.40 | 183.80 | 188.30 | 188.30 | 70,431 |
| 2022-10-13 | 182.10 | 186.60 | 175.20 | 180.60 | 180.60 | 64,400 |
| 2022-10-12 | 186.50 | 187.50 | 181.00 | 183.20 | 183.20 | 44,638 |
| 2022-10-11 | 185.10 | 190.50 | 179.50 | 183.90 | 183.90 | 70,596 |
| 2022-10-10 | 194.00 | 194.00 | 185.10 | 185.10 | 185.10 | 94,706 |
| 2022-10-07 | 199.00 | 204.60 | 193.10 | 195.80 | 195.80 | 68,167 |
| 2022-10-06 | 205.40 | 212.80 | 198.60 | 200.00 | 200.00 | 56,248 |
| 2022-10-05 | 209.40 | 209.60 | 202.80 | 203.60 | 203.60 | 49,272 |
| 2022-10-04 | 199.80 | 210.20 | 198.10 | 210.20 | 210.20 | 78,040 |
| 2022-10-03 | 199.60 | 200.20 | 186.60 | 195.40 | 195.40 | 80,977 |
| 2022-09-30 | 202.80 | 206.20 | 197.00 | 200.40 | 200.40 | 62,133 |
| 2022-09-29 | 215.00 | 215.80 | 201.60 | 203.20 | 203.20 | 61,720 |
| 2022-09-28 | 216.00 | 220.60 | 207.00 | 215.00 | 215.00 | 97,595 |
| 2022-09-27 | 224.20 | 230.20 | 220.20 | 224.80 | 224.80 | 59,177 |
| 2022-09-26 | 227.80 | 231.60 | 218.20 | 223.80 | 223.80 | 48,218 |
| 2022-09-23 | 249.00 | 249.00 | 224.20 | 228.40 | 228.40 | 52,610 |
| 2022-09-22 | 242.60 | 248.00 | 225.00 | 244.00 | 244.00 | 31,249 |
| 2022-09-21 | 248.00 | 250.40 | 242.40 | 244.20 | 244.20 | 31,114 |
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.