mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,149.50 | 1,180.50 | 1,127.00 | 1,135.50 | 1,135.50 | 41,222 |
| 2026-04-28 | 1,143.00 | 1,162.00 | 1,130.50 | 1,133.00 | 1,133.00 | 16,407 |
| 2026-04-27 | 1,152.50 | 1,167.00 | 1,134.00 | 1,141.00 | 1,141.00 | 18,509 |
| 2026-04-24 | 1,179.00 | 1,190.00 | 1,150.00 | 1,158.00 | 1,158.00 | 34,505 |
| 2026-04-23 | 1,202.00 | 1,210.00 | 1,165.00 | 1,177.50 | 1,177.50 | 39,964 |
| 2026-04-22 | 1,215.50 | 1,216.00 | 1,188.00 | 1,201.50 | 1,201.50 | 12,326 |
| 2026-04-21 | 1,259.50 | 1,259.50 | 1,208.00 | 1,216.50 | 1,216.50 | 34,538 |
| 2026-04-20 | 1,253.00 | 1,261.00 | 1,244.00 | 1,253.00 | 1,253.00 | 35,148 |
| 2026-04-17 | 1,250.00 | 1,288.00 | 1,234.50 | 1,285.00 | 1,285.00 | 50,994 |
| 2026-04-16 | 1,282.50 | 1,287.00 | 1,248.00 | 1,250.00 | 1,250.00 | 21,642 |
| 2026-04-15 | 1,271.50 | 1,282.00 | 1,258.00 | 1,277.00 | 1,277.00 | 16,319 |
| 2026-04-14 | 1,270.00 | 1,282.00 | 1,248.00 | 1,271.50 | 1,271.50 | 18,589 |
| 2026-04-13 | 1,256.00 | 1,274.00 | 1,248.50 | 1,259.50 | 1,259.50 | 24,468 |
| 2026-04-10 | 1,262.50 | 1,280.50 | 1,223.50 | 1,280.50 | 1,280.50 | 25,783 |
| 2026-04-09 | 1,240.00 | 1,259.50 | 1,235.00 | 1,235.00 | 1,235.00 | 33,547 |
| 2026-04-08 | 1,194.00 | 1,271.00 | 1,186.00 | 1,256.00 | 1,256.00 | 51,694 |
| 2026-04-07 | 1,160.00 | 1,195.00 | 1,141.00 | 1,148.00 | 1,148.00 | 37,214 |
| 2026-04-02 | 1,116.50 | 1,170.00 | 1,099.00 | 1,159.00 | 1,159.00 | 19,178 |
| 2026-04-01 | 1,095.00 | 1,155.00 | 1,095.00 | 1,149.00 | 1,149.00 | 40,851 |
| 2026-03-31 | 1,066.50 | 1,092.00 | 1,066.50 | 1,079.50 | 1,079.50 | 24,930 |
| 2026-03-30 | 1,085.00 | 1,085.50 | 1,066.00 | 1,066.00 | 1,066.00 | 20,062 |
| 2026-03-27 | 1,078.00 | 1,086.00 | 1,053.50 | 1,082.00 | 1,082.00 | 31,920 |
| 2026-03-26 | 1,052.00 | 1,082.50 | 1,046.50 | 1,073.50 | 1,073.50 | 30,531 |
| 2026-03-25 | 1,048.00 | 1,083.00 | 1,048.00 | 1,073.00 | 1,073.00 | 27,662 |
| 2026-03-24 | 1,070.00 | 1,070.00 | 1,038.00 | 1,048.00 | 1,048.00 | 34,633 |
| 2026-03-23 | 1,035.50 | 1,076.50 | 998.20 | 1,057.00 | 1,057.00 | 42,112 |
| 2026-03-20 | 1,053.00 | 1,069.00 | 1,032.50 | 1,041.50 | 1,041.50 | 92,198 |
| 2026-03-19 | 1,052.50 | 1,064.00 | 1,045.00 | 1,053.00 | 1,053.00 | 39,371 |
| 2026-03-18 | 1,055.00 | 1,084.00 | 1,049.00 | 1,052.50 | 1,052.50 | 54,267 |
| 2026-03-17 | 1,022.50 | 1,064.00 | 1,006.50 | 1,053.00 | 1,053.00 | 62,391 |
| 2026-03-16 | 970.20 | 1,032.00 | 970.00 | 1,026.50 | 1,026.50 | 43,201 |
| 2026-03-13 | 975.00 | 982.00 | 960.60 | 967.20 | 967.20 | 28,558 |
| 2026-03-12 | 975.00 | 975.40 | 957.00 | 970.60 | 970.60 | 44,333 |
| 2026-03-11 | 974.60 | 992.00 | 969.40 | 975.00 | 975.00 | 45,698 |
| 2026-03-10 | 963.60 | 996.80 | 955.00 | 974.40 | 974.40 | 40,700 |
| 2026-03-09 | 906.00 | 949.80 | 903.80 | 943.00 | 943.00 | 22,573 |
| 2026-03-06 | 969.20 | 975.00 | 927.00 | 936.80 | 936.80 | 21,382 |
| 2026-03-05 | 980.00 | 982.00 | 956.20 | 967.80 | 967.80 | 14,676 |
| 2026-03-04 | 950.00 | 982.00 | 950.00 | 976.20 | 976.20 | 24,069 |
| 2026-03-03 | 1,000.00 | 1,007.50 | 944.40 | 944.40 | 944.40 | 36,313 |
| 2026-03-02 | 1,014.00 | 1,017.50 | 989.60 | 999.40 | 999.40 | 22,678 |
| 2026-02-27 | 1,051.50 | 1,058.00 | 1,028.50 | 1,033.50 | 1,033.50 | 40,428 |
| 2026-02-26 | 1,055.50 | 1,069.00 | 1,042.00 | 1,050.00 | 1,050.00 | 21,120 |
| 2026-02-25 | 1,042.00 | 1,060.00 | 1,041.00 | 1,060.00 | 1,060.00 | 15,449 |
| 2026-02-24 | 1,079.50 | 1,079.50 | 1,028.50 | 1,041.00 | 1,041.00 | 17,828 |
| 2026-02-23 | 1,052.50 | 1,080.00 | 1,044.00 | 1,064.50 | 1,064.50 | 33,568 |
| 2026-02-20 | 1,048.00 | 1,055.00 | 1,035.50 | 1,052.00 | 1,052.00 | 25,375 |
| 2026-02-19 | 1,050.00 | 1,061.00 | 1,035.50 | 1,044.50 | 1,044.50 | 12,177 |
| 2026-02-18 | 1,029.00 | 1,051.50 | 1,027.00 | 1,046.50 | 1,046.50 | 11,900 |
| 2026-02-17 | 1,028.00 | 1,030.00 | 1,012.00 | 1,028.50 | 1,028.50 | 8,918 |
| 2026-02-16 | 1,035.50 | 1,036.00 | 1,019.00 | 1,022.50 | 1,022.50 | 23,093 |
| 2026-02-13 | 1,050.50 | 1,051.00 | 1,010.50 | 1,012.00 | 1,012.00 | 30,172 |
| 2026-02-12 | 1,043.50 | 1,070.50 | 1,043.50 | 1,062.50 | 1,062.50 | 16,133 |
| 2026-02-11 | 1,070.00 | 1,079.00 | 1,041.50 | 1,050.00 | 1,050.00 | 23,252 |
| 2026-02-10 | 1,084.50 | 1,094.00 | 1,070.00 | 1,070.00 | 1,070.00 | 19,207 |
| 2026-02-09 | 1,077.00 | 1,086.50 | 1,070.50 | 1,084.50 | 1,084.50 | 16,852 |
| 2026-02-06 | 1,050.00 | 1,073.00 | 1,050.00 | 1,064.00 | 1,064.00 | 11,400 |
| 2026-02-05 | 1,079.50 | 1,096.50 | 1,050.50 | 1,053.50 | 1,053.50 | 19,405 |
| 2026-02-04 | 1,083.00 | 1,083.00 | 1,063.00 | 1,075.00 | 1,075.00 | 21,082 |
| 2026-02-03 | 1,070.00 | 1,090.00 | 1,053.50 | 1,083.00 | 1,083.00 | 59,319 |
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.