mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 466.00 | 467.20 | 446.20 | 449.00 | 449.00 | 40,386 |
| 2022-01-03 | 435.60 | 457.80 | 435.20 | 455.00 | 455.00 | 30,798 |
| 2021-12-30 | 418.00 | 435.00 | 412.00 | 433.20 | 433.20 | 23,846 |
| 2021-12-29 | 411.20 | 421.60 | 411.20 | 418.60 | 418.60 | 23,951 |
| 2021-12-28 | 411.00 | 424.00 | 410.20 | 413.40 | 413.40 | 38,231 |
| 2021-12-27 | 404.60 | 415.00 | 400.80 | 411.20 | 411.20 | 10,622 |
| 2021-12-23 | 394.80 | 416.00 | 393.00 | 405.20 | 405.20 | 37,096 |
| 2021-12-22 | 401.20 | 408.20 | 389.40 | 394.20 | 394.20 | 18,299 |
| 2021-12-21 | 407.80 | 407.80 | 398.80 | 401.20 | 401.20 | 33,964 |
| 2021-12-20 | 387.20 | 405.80 | 380.00 | 403.00 | 403.00 | 40,854 |
| 2021-12-17 | 414.00 | 414.00 | 391.20 | 399.20 | 399.20 | 88,374 |
| 2021-12-16 | 415.00 | 423.40 | 412.80 | 418.00 | 418.00 | 57,094 |
| 2021-12-15 | 420.20 | 421.20 | 404.20 | 411.20 | 411.20 | 35,937 |
| 2021-12-14 | 439.20 | 442.40 | 419.20 | 423.20 | 423.20 | 49,483 |
| 2021-12-13 | 450.80 | 459.60 | 440.00 | 444.00 | 444.00 | 45,271 |
| 2021-12-10 | 442.20 | 458.80 | 442.20 | 450.00 | 450.00 | 30,912 |
| 2021-12-09 | 470.00 | 470.00 | 438.80 | 449.00 | 449.00 | 65,118 |
| 2021-12-08 | 475.40 | 481.40 | 466.40 | 471.00 | 471.00 | 34,086 |
| 2021-12-07 | 491.00 | 493.40 | 470.40 | 475.00 | 475.00 | 47,069 |
| 2021-12-06 | 484.00 | 491.00 | 475.00 | 487.00 | 487.00 | 25,917 |
| 2021-12-03 | 492.00 | 497.00 | 475.20 | 479.60 | 479.60 | 62,058 |
| 2021-12-02 | 463.60 | 491.80 | 462.40 | 488.00 | 488.00 | 90,307 |
| 2021-12-01 | 491.20 | 514.50 | 451.60 | 464.00 | 464.00 | 117,137 |
| 2021-11-30 | 482.20 | 500.00 | 470.40 | 485.00 | 485.00 | 1,366,850 |
| 2021-11-29 | 493.60 | 508.50 | 474.00 | 494.80 | 494.80 | 181,502 |
| 2021-11-26 | 494.80 | 505.50 | 484.20 | 493.60 | 493.60 | 103,732 |
| 2021-11-25 | 512.50 | 519.00 | 505.50 | 510.00 | 510.00 | 102,329 |
| 2021-11-24 | 508.50 | 525.00 | 508.00 | 513.50 | 513.50 | 137,747 |
| 2021-11-23 | 529.50 | 530.00 | 506.00 | 508.50 | 508.50 | 94,163 |
| 2021-11-22 | 512.00 | 540.00 | 512.00 | 530.00 | 530.00 | 69,664 |
| 2021-11-19 | 507.50 | 524.50 | 489.40 | 516.50 | 516.50 | 72,883 |
| 2021-11-18 | 552.00 | 552.00 | 499.00 | 499.40 | 499.40 | 146,091 |
| 2021-11-17 | 570.00 | 575.00 | 547.00 | 555.00 | 555.00 | 69,038 |
| 2021-11-16 | 573.50 | 584.50 | 557.00 | 569.50 | 569.50 | 71,334 |
| 2021-11-15 | 559.50 | 581.00 | 558.00 | 573.00 | 573.00 | 87,937 |
| 2021-11-12 | 562.00 | 575.00 | 553.50 | 562.00 | 562.00 | 89,438 |
| 2021-11-10 | 547.50 | 563.00 | 537.50 | 553.00 | 553.00 | 31,894 |
| 2021-11-09 | 569.00 | 578.00 | 555.50 | 555.50 | 555.50 | 20,275 |
| 2021-11-08 | 570.00 | 584.00 | 566.00 | 575.00 | 575.00 | 36,238 |
| 2021-11-05 | 573.00 | 583.00 | 565.50 | 569.50 | 569.50 | 69,744 |
| 2021-11-04 | 525.00 | 575.00 | 523.00 | 570.00 | 570.00 | 107,541 |
| 2021-11-03 | 576.00 | 578.00 | 523.50 | 526.50 | 526.50 | 50,934 |
| 2021-11-02 | 568.00 | 583.50 | 551.00 | 556.00 | 556.00 | 89,678 |
| 2021-10-29 | 551.00 | 597.50 | 545.00 | 564.50 | 564.50 | 73,332 |
| 2021-10-28 | 554.00 | 557.50 | 542.00 | 552.50 | 552.50 | 36,084 |
| 2021-10-27 | 537.00 | 557.00 | 531.00 | 553.00 | 553.00 | 58,252 |
| 2021-10-26 | 530.00 | 538.00 | 524.50 | 537.00 | 537.00 | 22,349 |
| 2021-10-25 | 520.00 | 531.50 | 520.00 | 530.00 | 530.00 | 31,161 |
| 2021-10-22 | 528.00 | 542.50 | 519.50 | 519.50 | 519.50 | 43,827 |
| 2021-10-21 | 521.00 | 530.00 | 516.50 | 528.00 | 528.00 | 46,907 |
| 2021-10-20 | 521.50 | 525.00 | 514.50 | 522.00 | 522.00 | 28,798 |
| 2021-10-19 | 520.00 | 526.00 | 515.00 | 521.00 | 521.00 | 47,092 |
| 2021-10-18 | 509.00 | 527.00 | 508.00 | 520.50 | 520.50 | 45,201 |
| 2021-10-15 | 493.80 | 511.00 | 493.80 | 511.00 | 511.00 | 39,310 |
| 2021-10-14 | 477.60 | 498.00 | 477.60 | 498.00 | 498.00 | 60,659 |
← NewerPage 21 of 21 · 1,255 trading days
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.