mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 254.00 | 257.60 | 247.00 | 248.60 | 248.60 | 51,170 |
| 2022-09-19 | 248.60 | 254.40 | 246.00 | 249.00 | 249.00 | 21,071 |
| 2022-09-16 | 256.80 | 261.80 | 245.60 | 251.60 | 251.60 | 78,861 |
| 2022-09-15 | 264.00 | 265.00 | 254.20 | 259.20 | 259.20 | 39,610 |
| 2022-09-14 | 253.00 | 264.80 | 253.00 | 263.40 | 263.40 | 48,596 |
| 2022-09-13 | 258.00 | 261.40 | 249.20 | 254.20 | 254.20 | 56,806 |
| 2022-09-12 | 248.00 | 258.80 | 240.00 | 256.00 | 256.00 | 67,751 |
| 2022-09-09 | 232.00 | 248.00 | 232.00 | 245.80 | 245.80 | 45,289 |
| 2022-09-08 | 215.00 | 229.20 | 215.00 | 227.80 | 227.80 | 60,024 |
| 2022-09-07 | 214.80 | 214.80 | 206.60 | 212.00 | 212.00 | 46,753 |
| 2022-09-06 | 220.00 | 221.40 | 211.80 | 215.00 | 215.00 | 46,953 |
| 2022-09-05 | 216.00 | 221.00 | 211.00 | 217.00 | 217.00 | 24,369 |
| 2022-09-02 | 212.00 | 217.60 | 205.00 | 215.60 | 215.60 | 115,328 |
| 2022-09-01 | 213.20 | 214.80 | 205.40 | 206.00 | 206.00 | 59,203 |
| 2022-08-31 | 211.80 | 220.40 | 209.00 | 217.00 | 217.00 | 59,724 |
| 2022-08-30 | 220.00 | 224.40 | 213.20 | 213.20 | 213.20 | 22,598 |
| 2022-08-29 | 225.00 | 225.00 | 216.20 | 217.40 | 217.40 | 25,121 |
| 2022-08-26 | 232.00 | 233.60 | 225.20 | 227.00 | 227.00 | 25,464 |
| 2022-08-25 | 234.40 | 238.20 | 230.00 | 232.00 | 232.00 | 24,301 |
| 2022-08-24 | 235.60 | 235.60 | 226.00 | 228.00 | 228.00 | 36,723 |
| 2022-08-23 | 234.00 | 238.80 | 231.00 | 233.00 | 233.00 | 45,171 |
| 2022-08-22 | 241.00 | 242.20 | 229.80 | 234.00 | 234.00 | 42,348 |
| 2022-08-19 | 249.40 | 253.00 | 242.60 | 243.80 | 243.80 | 50,732 |
| 2022-08-18 | 245.00 | 256.60 | 242.80 | 253.60 | 253.60 | 52,471 |
| 2022-08-17 | 260.00 | 261.80 | 243.80 | 246.00 | 246.00 | 99,833 |
| 2022-08-16 | 253.00 | 264.00 | 251.60 | 258.20 | 258.20 | 78,630 |
| 2022-08-12 | 247.20 | 253.20 | 245.00 | 251.20 | 251.20 | 40,250 |
| 2022-08-11 | 239.00 | 244.60 | 235.40 | 244.60 | 244.60 | 34,805 |
| 2022-08-10 | 230.20 | 241.80 | 224.60 | 235.20 | 235.20 | 65,075 |
| 2022-08-09 | 234.80 | 245.20 | 232.00 | 232.80 | 232.80 | 84,696 |
| 2022-08-08 | 218.00 | 235.00 | 214.80 | 234.80 | 234.80 | 44,847 |
| 2022-08-05 | 215.00 | 221.00 | 213.20 | 217.80 | 217.80 | 46,384 |
| 2022-08-04 | 214.40 | 220.00 | 211.60 | 216.00 | 216.00 | 27,430 |
| 2022-08-03 | 213.40 | 222.80 | 211.00 | 216.20 | 216.20 | 42,021 |
| 2022-08-02 | 222.80 | 222.80 | 217.80 | 220.20 | 220.20 | 27,365 |
| 2022-08-01 | 223.00 | 227.20 | 218.40 | 222.80 | 222.80 | 36,113 |
| 2022-07-29 | 217.00 | 222.20 | 211.80 | 220.80 | 220.80 | 45,661 |
| 2022-07-28 | 207.00 | 214.80 | 207.00 | 210.40 | 210.40 | 47,400 |
| 2022-07-27 | 206.00 | 208.00 | 203.20 | 205.80 | 205.80 | 40,871 |
| 2022-07-26 | 212.00 | 212.60 | 202.60 | 204.20 | 204.20 | 31,162 |
| 2022-07-25 | 212.00 | 215.00 | 207.40 | 212.80 | 212.80 | 29,917 |
| 2022-07-22 | 219.80 | 219.80 | 210.00 | 211.20 | 211.20 | 26,501 |
| 2022-07-21 | 210.00 | 217.60 | 205.60 | 214.00 | 214.00 | 51,320 |
| 2022-07-20 | 208.00 | 213.00 | 204.00 | 209.00 | 209.00 | 35,459 |
| 2022-07-19 | 199.60 | 207.00 | 197.00 | 207.00 | 207.00 | 36,356 |
| 2022-07-18 | 196.20 | 202.00 | 196.20 | 200.20 | 200.20 | 54,216 |
| 2022-07-15 | 193.20 | 198.70 | 190.10 | 193.80 | 193.80 | 57,196 |
| 2022-07-14 | 210.80 | 210.80 | 190.40 | 192.00 | 192.00 | 80,632 |
| 2022-07-13 | 217.00 | 217.60 | 207.20 | 208.00 | 208.00 | 43,904 |
| 2022-07-12 | 225.20 | 228.00 | 216.20 | 217.00 | 217.00 | 51,994 |
| 2022-07-11 | 229.20 | 234.80 | 224.60 | 228.00 | 228.00 | 38,476 |
| 2022-07-08 | 230.80 | 236.40 | 228.80 | 235.40 | 235.40 | 60,526 |
| 2022-07-07 | 220.00 | 232.00 | 220.00 | 231.00 | 231.00 | 38,980 |
| 2022-07-06 | 219.40 | 222.00 | 213.00 | 219.20 | 219.20 | 25,887 |
| 2022-07-05 | 226.80 | 229.60 | 212.20 | 215.00 | 215.00 | 33,048 |
| 2022-07-04 | 236.00 | 236.00 | 218.20 | 225.20 | 225.20 | 47,229 |
| 2022-07-01 | 224.80 | 236.60 | 224.00 | 233.80 | 233.80 | 30,993 |
| 2022-06-30 | 232.00 | 233.00 | 223.60 | 224.60 | 224.60 | 55,408 |
| 2022-06-29 | 239.80 | 239.80 | 233.00 | 235.20 | 235.20 | 31,870 |
| 2022-06-28 | 241.00 | 245.00 | 237.20 | 239.80 | 239.80 | 28,234 |
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.