mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 242.00 | 245.60 | 236.40 | 239.40 | 239.40 | 36,047 |
| 2022-06-24 | 246.00 | 246.00 | 236.00 | 239.40 | 239.40 | 25,341 |
| 2022-06-23 | 245.00 | 248.80 | 238.20 | 241.20 | 241.20 | 45,140 |
| 2022-06-22 | 246.00 | 247.80 | 238.80 | 245.20 | 245.20 | 22,493 |
| 2022-06-21 | 251.00 | 252.00 | 242.60 | 247.20 | 247.20 | 17,450 |
| 2022-06-20 | 243.40 | 249.80 | 240.00 | 248.00 | 248.00 | 33,568 |
| 2022-06-17 | 234.00 | 245.00 | 231.40 | 238.60 | 238.60 | 79,502 |
| 2022-06-15 | 238.00 | 243.00 | 233.20 | 240.00 | 240.00 | 40,289 |
| 2022-06-14 | 240.00 | 242.00 | 232.00 | 233.40 | 233.40 | 67,626 |
| 2022-06-13 | 245.20 | 245.20 | 231.20 | 234.00 | 234.00 | 53,237 |
| 2022-06-10 | 257.00 | 257.20 | 248.00 | 250.20 | 250.20 | 38,832 |
| 2022-06-09 | 257.00 | 270.40 | 254.60 | 256.20 | 256.20 | 50,565 |
| 2022-06-08 | 270.60 | 272.40 | 258.40 | 259.00 | 259.00 | 53,227 |
| 2022-06-07 | 275.20 | 275.20 | 268.20 | 270.20 | 270.20 | 45,591 |
| 2022-06-06 | 274.60 | 280.80 | 272.60 | 279.80 | 279.80 | 70,903 |
| 2022-06-03 | 281.00 | 285.00 | 272.80 | 276.40 | 276.40 | 57,638 |
| 2022-06-02 | 278.00 | 285.80 | 274.40 | 278.20 | 278.20 | 31,422 |
| 2022-06-01 | 278.60 | 283.00 | 272.40 | 278.40 | 278.40 | 58,051 |
| 2022-05-31 | 286.20 | 286.60 | 275.80 | 278.40 | 278.40 | 128,222 |
| 2022-05-30 | 276.00 | 288.60 | 272.00 | 286.20 | 286.20 | 74,491 |
| 2022-05-27 | 274.80 | 274.80 | 268.40 | 271.00 | 271.00 | 24,038 |
| 2022-05-26 | 270.00 | 273.80 | 262.60 | 272.20 | 272.20 | 49,090 |
| 2022-05-25 | 268.00 | 271.00 | 260.80 | 267.20 | 267.20 | 38,965 |
| 2022-05-24 | 275.00 | 281.20 | 256.20 | 263.40 | 263.40 | 123,055 |
| 2022-05-23 | 265.20 | 277.60 | 265.20 | 276.00 | 276.00 | 32,596 |
| 2022-05-20 | 270.00 | 271.00 | 261.00 | 261.40 | 261.40 | 39,471 |
| 2022-05-19 | 262.60 | 270.40 | 259.60 | 264.80 | 264.80 | 54,685 |
| 2022-05-18 | 282.00 | 289.00 | 270.00 | 270.00 | 270.00 | 106,447 |
| 2022-05-17 | 266.00 | 281.80 | 262.40 | 274.40 | 274.40 | 75,966 |
| 2022-05-16 | 276.00 | 282.20 | 260.80 | 263.60 | 263.60 | 90,842 |
| 2022-05-13 | 270.00 | 275.40 | 265.20 | 273.00 | 273.00 | 43,083 |
| 2022-05-12 | 252.40 | 265.40 | 243.20 | 259.80 | 259.80 | 81,845 |
| 2022-05-11 | 264.00 | 270.60 | 260.20 | 263.00 | 263.00 | 59,431 |
| 2022-05-10 | 261.80 | 263.40 | 247.40 | 254.80 | 254.80 | 72,848 |
| 2022-05-09 | 270.40 | 270.40 | 260.20 | 260.40 | 260.40 | 35,724 |
| 2022-05-06 | 276.80 | 279.80 | 265.00 | 271.20 | 271.20 | 64,910 |
| 2022-05-05 | 293.00 | 295.80 | 277.40 | 277.60 | 277.60 | 44,032 |
| 2022-05-04 | 297.00 | 297.00 | 285.40 | 285.40 | 285.40 | 42,724 |
| 2022-05-02 | 300.00 | 301.40 | 284.80 | 296.60 | 296.60 | 31,708 |
| 2022-04-29 | 301.60 | 310.60 | 296.00 | 299.20 | 299.20 | 63,156 |
| 2022-04-28 | 298.20 | 303.60 | 293.20 | 295.60 | 295.60 | 51,692 |
| 2022-04-27 | 315.60 | 317.00 | 288.20 | 296.00 | 296.00 | 100,363 |
| 2022-04-26 | 325.80 | 325.80 | 316.00 | 319.40 | 319.40 | 48,094 |
| 2022-04-25 | 336.80 | 341.60 | 318.60 | 319.00 | 319.00 | 78,094 |
| 2022-04-22 | 335.00 | 343.80 | 327.20 | 340.00 | 340.00 | 39,945 |
| 2022-04-21 | 338.80 | 347.00 | 328.60 | 336.60 | 336.60 | 57,611 |
| 2022-04-20 | 341.40 | 345.00 | 332.60 | 332.60 | 332.60 | 45,873 |
| 2022-04-19 | 345.00 | 345.00 | 331.20 | 337.40 | 337.40 | 43,471 |
| 2022-04-14 | 345.00 | 347.80 | 340.60 | 345.20 | 345.20 | 22,118 |
| 2022-04-13 | 345.20 | 350.00 | 339.40 | 344.20 | 344.20 | 27,615 |
| 2022-04-12 | 355.00 | 355.00 | 345.40 | 345.40 | 345.40 | 66,766 |
| 2022-04-11 | 352.00 | 357.00 | 339.80 | 357.00 | 357.00 | 70,110 |
| 2022-04-08 | 372.80 | 372.80 | 349.60 | 351.20 | 351.20 | 69,631 |
| 2022-04-07 | 366.00 | 373.00 | 359.80 | 366.60 | 366.60 | 55,839 |
| 2022-04-06 | 368.00 | 373.20 | 350.60 | 358.00 | 358.00 | 75,284 |
| 2022-04-05 | 375.80 | 381.00 | 365.00 | 365.20 | 365.20 | 62,836 |
| 2022-04-04 | 373.80 | 376.20 | 364.40 | 374.00 | 374.00 | 69,067 |
| 2022-04-01 | 356.00 | 372.80 | 354.20 | 368.20 | 368.20 | 86,062 |
| 2022-03-31 | 363.20 | 369.80 | 353.20 | 353.20 | 353.20 | 80,703 |
| 2022-03-30 | 351.80 | 365.00 | 345.40 | 363.00 | 363.00 | 94,387 |
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.