mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 337.80 | 353.80 | 326.40 | 353.00 | 353.00 | 151,704 |
| 2022-03-28 | 332.20 | 340.40 | 330.00 | 330.00 | 330.00 | 72,042 |
| 2022-03-25 | 343.80 | 343.80 | 324.20 | 329.80 | 329.80 | 62,815 |
| 2022-03-24 | 341.00 | 344.00 | 332.00 | 338.60 | 338.60 | 53,469 |
| 2022-03-23 | 341.40 | 346.40 | 337.80 | 339.80 | 339.80 | 85,733 |
| 2022-03-22 | 341.00 | 345.00 | 331.80 | 336.60 | 336.60 | 100,038 |
| 2022-03-21 | 351.40 | 355.60 | 331.40 | 335.80 | 335.80 | 109,139 |
| 2022-03-18 | 372.00 | 375.80 | 343.00 | 343.00 | 343.00 | 176,655 |
| 2022-03-17 | 367.20 | 382.00 | 359.00 | 371.80 | 371.80 | 116,396 |
| 2022-03-16 | 326.00 | 366.20 | 326.00 | 365.20 | 365.20 | 99,713 |
| 2022-03-15 | 328.00 | 333.60 | 320.20 | 325.00 | 325.00 | 57,275 |
| 2022-03-14 | 339.80 | 343.00 | 322.80 | 326.00 | 326.00 | 68,585 |
| 2022-03-11 | 342.00 | 349.00 | 332.80 | 338.40 | 338.40 | 60,327 |
| 2022-03-10 | 372.40 | 372.40 | 332.00 | 339.60 | 339.60 | 43,771 |
| 2022-03-09 | 340.00 | 357.80 | 333.20 | 354.60 | 354.60 | 66,958 |
| 2022-03-08 | 340.00 | 354.60 | 315.40 | 326.40 | 326.40 | 72,723 |
| 2022-03-07 | 336.00 | 344.60 | 302.60 | 336.00 | 336.00 | 78,562 |
| 2022-03-04 | 360.40 | 360.40 | 330.00 | 336.00 | 336.00 | 60,833 |
| 2022-03-03 | 371.80 | 371.80 | 342.40 | 363.80 | 363.80 | 80,850 |
| 2022-03-02 | 395.00 | 395.60 | 360.20 | 366.00 | 366.00 | 107,366 |
| 2022-03-01 | 410.00 | 428.60 | 392.20 | 398.60 | 398.60 | 88,119 |
| 2022-02-28 | 379.00 | 413.00 | 361.20 | 413.00 | 413.00 | 85,818 |
| 2022-02-25 | 361.00 | 396.80 | 359.20 | 389.20 | 389.20 | 87,070 |
| 2022-02-24 | 358.00 | 374.80 | 331.80 | 345.00 | 345.00 | 105,023 |
| 2022-02-23 | 430.00 | 439.00 | 401.00 | 403.80 | 403.80 | 32,773 |
| 2022-02-22 | 420.00 | 442.00 | 399.00 | 432.20 | 432.20 | 40,722 |
| 2022-02-21 | 453.20 | 453.40 | 425.00 | 426.20 | 426.20 | 31,097 |
| 2022-02-18 | 461.80 | 476.20 | 453.00 | 453.40 | 453.40 | 28,256 |
| 2022-02-17 | 489.80 | 489.80 | 469.00 | 470.00 | 470.00 | 22,108 |
| 2022-02-16 | 487.80 | 493.80 | 477.40 | 484.00 | 484.00 | 18,344 |
| 2022-02-15 | 458.80 | 485.60 | 458.80 | 485.60 | 485.60 | 24,643 |
| 2022-02-14 | 463.60 | 464.40 | 447.40 | 459.60 | 459.60 | 31,457 |
| 2022-02-11 | 478.00 | 479.80 | 465.00 | 475.40 | 475.40 | 16,764 |
| 2022-02-10 | 487.60 | 493.00 | 475.20 | 479.60 | 479.60 | 16,340 |
| 2022-02-09 | 494.00 | 494.00 | 479.00 | 484.00 | 484.00 | 20,589 |
| 2022-02-08 | 482.20 | 495.00 | 478.40 | 495.00 | 495.00 | 18,368 |
| 2022-02-07 | 492.80 | 492.80 | 468.40 | 482.00 | 482.00 | 20,447 |
| 2022-02-04 | 494.40 | 494.40 | 479.80 | 482.00 | 482.00 | 21,735 |
| 2022-02-03 | 486.60 | 497.00 | 484.00 | 494.80 | 494.80 | 24,234 |
| 2022-02-02 | 493.00 | 494.60 | 472.60 | 487.00 | 487.00 | 18,628 |
| 2022-02-01 | 467.00 | 489.80 | 467.00 | 489.80 | 489.80 | 30,874 |
| 2022-01-31 | 453.80 | 466.00 | 453.00 | 465.20 | 465.20 | 19,905 |
| 2022-01-28 | 459.20 | 459.40 | 444.00 | 456.00 | 456.00 | 17,383 |
| 2022-01-27 | 459.00 | 469.60 | 450.20 | 458.00 | 458.00 | 18,690 |
| 2022-01-26 | 448.80 | 461.60 | 439.00 | 459.40 | 459.40 | 29,226 |
| 2022-01-25 | 420.00 | 439.20 | 420.00 | 439.00 | 439.00 | 43,751 |
| 2022-01-24 | 433.60 | 445.20 | 413.60 | 425.20 | 425.20 | 40,786 |
| 2022-01-21 | 450.00 | 451.80 | 435.20 | 446.00 | 446.00 | 31,233 |
| 2022-01-20 | 459.80 | 459.80 | 443.20 | 454.40 | 454.40 | 31,137 |
| 2022-01-19 | 452.00 | 470.80 | 445.20 | 463.00 | 463.00 | 31,499 |
| 2022-01-18 | 478.00 | 484.00 | 456.20 | 456.20 | 456.20 | 16,509 |
| 2022-01-17 | 478.00 | 483.80 | 472.00 | 477.20 | 477.20 | 11,697 |
| 2022-01-14 | 497.80 | 498.60 | 476.20 | 477.40 | 477.40 | 24,357 |
| 2022-01-13 | 499.80 | 502.00 | 486.20 | 498.40 | 498.40 | 24,481 |
| 2022-01-12 | 500.00 | 509.00 | 490.40 | 499.80 | 499.80 | 34,573 |
| 2022-01-11 | 485.40 | 499.00 | 475.00 | 497.00 | 497.00 | 54,636 |
| 2022-01-10 | 485.00 | 493.00 | 478.40 | 485.40 | 485.40 | 47,552 |
| 2022-01-07 | 444.00 | 484.60 | 444.00 | 484.00 | 484.00 | 56,723 |
| 2022-01-05 | 451.40 | 453.60 | 443.00 | 444.00 | 444.00 | 21,461 |
| 2022-01-04 | 466.00 | 467.20 | 446.20 | 449.00 | 449.00 | 40,386 |
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.