mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,038.00 | 1,057.50 | 1,015.00 | 1,055.00 | 1,055.00 | 30,431 |
| 2026-01-30 | 1,014.00 | 1,044.50 | 1,003.00 | 1,038.00 | 1,038.00 | 45,540 |
| 2026-01-29 | 1,022.00 | 1,032.00 | 998.00 | 1,004.00 | 1,004.00 | 34,263 |
| 2026-01-28 | 1,032.00 | 1,038.00 | 1,009.50 | 1,017.00 | 1,017.00 | 21,029 |
| 2026-01-27 | 1,011.00 | 1,049.00 | 1,000.50 | 1,031.50 | 1,031.50 | 45,392 |
| 2026-01-26 | 998.00 | 1,019.50 | 996.00 | 1,012.50 | 1,012.50 | 18,496 |
| 2026-01-23 | 1,026.00 | 1,028.00 | 1,001.00 | 1,002.50 | 1,002.50 | 23,136 |
| 2026-01-22 | 1,005.00 | 1,024.50 | 998.00 | 1,024.50 | 1,024.50 | 34,177 |
| 2026-01-21 | 1,004.00 | 1,009.00 | 985.00 | 990.20 | 990.20 | 19,903 |
| 2026-01-20 | 1,012.00 | 1,015.00 | 988.00 | 1,004.50 | 1,004.50 | 13,909 |
| 2026-01-19 | 1,010.00 | 1,014.50 | 996.20 | 1,006.50 | 1,006.50 | 12,057 |
| 2026-01-16 | 1,020.00 | 1,028.50 | 1,002.00 | 1,013.00 | 1,013.00 | 17,210 |
| 2026-01-15 | 1,019.50 | 1,029.00 | 1,004.00 | 1,015.00 | 1,015.00 | 18,585 |
| 2026-01-14 | 1,044.50 | 1,050.00 | 1,001.50 | 1,019.50 | 1,019.50 | 18,157 |
| 2026-01-13 | 1,062.50 | 1,069.00 | 1,031.50 | 1,044.50 | 1,044.50 | 16,274 |
| 2026-01-12 | 1,060.50 | 1,064.00 | 1,036.50 | 1,059.00 | 1,059.00 | 15,110 |
| 2026-01-09 | 1,056.50 | 1,066.50 | 1,036.00 | 1,048.50 | 1,048.50 | 18,743 |
| 2026-01-08 | 1,100.00 | 1,100.00 | 1,050.50 | 1,056.00 | 1,056.00 | 20,914 |
| 2026-01-07 | 1,083.50 | 1,100.00 | 1,062.50 | 1,100.00 | 1,100.00 | 31,981 |
| 2026-01-05 | 1,098.50 | 1,109.50 | 1,062.00 | 1,066.00 | 1,066.00 | 25,786 |
| 2026-01-02 | 1,072.50 | 1,100.50 | 1,054.50 | 1,099.00 | 1,099.00 | 27,470 |
| 2025-12-30 | 1,053.50 | 1,075.00 | 1,051.00 | 1,061.50 | 1,061.50 | 19,392 |
| 2025-12-29 | 1,073.50 | 1,075.00 | 1,039.00 | 1,053.50 | 1,053.50 | 13,511 |
| 2025-12-23 | 1,058.00 | 1,074.50 | 1,046.50 | 1,060.00 | 1,060.00 | 12,953 |
| 2025-12-22 | 1,057.00 | 1,074.50 | 1,052.50 | 1,058.00 | 1,058.00 | 13,087 |
| 2025-12-19 | 1,020.00 | 1,063.00 | 1,020.00 | 1,056.50 | 1,056.50 | 104,303 |
| 2025-12-18 | 1,009.50 | 1,023.50 | 1,000.50 | 1,023.50 | 1,023.50 | 49,632 |
| 2025-12-17 | 1,026.00 | 1,029.00 | 1,005.00 | 1,011.50 | 1,011.50 | 41,441 |
| 2025-12-16 | 1,025.00 | 1,029.00 | 1,009.00 | 1,020.00 | 1,020.00 | 30,763 |
| 2025-12-15 | 1,014.50 | 1,025.00 | 993.60 | 1,025.00 | 1,025.00 | 69,972 |
| 2025-12-12 | 1,017.50 | 1,028.00 | 1,002.50 | 1,015.00 | 1,015.00 | 20,505 |
| 2025-12-11 | 1,011.00 | 1,017.50 | 1,001.50 | 1,014.50 | 1,014.50 | 22,419 |
| 2025-12-10 | 1,011.50 | 1,014.50 | 999.80 | 1,010.00 | 1,010.00 | 29,379 |
| 2025-12-09 | 1,009.50 | 1,012.50 | 994.80 | 1,010.00 | 1,010.00 | 37,623 |
| 2025-12-08 | 1,001.00 | 1,018.50 | 999.60 | 1,001.00 | 1,001.00 | 15,620 |
| 2025-12-05 | 1,012.00 | 1,012.00 | 998.00 | 1,002.50 | 1,002.50 | 14,620 |
| 2025-12-04 | 1,009.50 | 1,012.00 | 1,000.00 | 1,007.00 | 1,007.00 | 13,214 |
| 2025-12-03 | 1,016.50 | 1,017.00 | 994.00 | 1,000.00 | 1,000.00 | 20,076 |
| 2025-12-02 | 1,027.50 | 1,027.50 | 1,001.50 | 1,012.00 | 1,012.00 | 20,828 |
| 2025-12-01 | 1,028.50 | 1,032.00 | 1,015.00 | 1,020.00 | 1,020.00 | 24,575 |
| 2025-11-28 | 1,024.50 | 1,037.50 | 1,016.00 | 1,026.00 | 1,026.00 | 21,486 |
| 2025-11-27 | 1,042.50 | 1,044.00 | 1,030.50 | 1,034.00 | 1,034.00 | 15,707 |
| 2025-11-26 | 1,012.00 | 1,050.00 | 1,010.50 | 1,043.00 | 1,043.00 | 30,866 |
| 2025-11-25 | 1,029.00 | 1,034.00 | 995.00 | 1,008.00 | 1,008.00 | 27,452 |
| 2025-11-24 | 1,021.00 | 1,029.00 | 995.60 | 1,029.00 | 1,029.00 | 67,483 |
| 2025-11-21 | 1,030.00 | 1,030.00 | 1,007.00 | 1,018.00 | 1,018.00 | 24,009 |
| 2025-11-20 | 1,045.00 | 1,058.00 | 1,022.50 | 1,031.50 | 1,031.50 | 13,364 |
| 2025-11-19 | 1,018.00 | 1,045.00 | 1,018.00 | 1,040.50 | 1,040.50 | 28,074 |
| 2025-11-18 | 1,043.50 | 1,043.50 | 1,014.00 | 1,026.50 | 1,026.50 | 20,784 |
| 2025-11-17 | 1,056.50 | 1,069.00 | 1,035.00 | 1,046.50 | 1,046.50 | 19,232 |
| 2025-11-14 | 1,065.50 | 1,065.50 | 1,035.00 | 1,056.50 | 1,056.50 | 15,324 |
| 2025-11-13 | 1,059.00 | 1,080.50 | 1,049.50 | 1,061.50 | 1,061.50 | 20,481 |
| 2025-11-12 | 1,055.00 | 1,069.00 | 1,032.00 | 1,049.50 | 1,049.50 | 21,974 |
| 2025-11-10 | 1,031.50 | 1,054.50 | 1,031.50 | 1,050.00 | 1,050.00 | 13,018 |
| 2025-11-07 | 1,002.00 | 1,031.00 | 1,002.00 | 1,024.50 | 1,024.50 | 15,963 |
| 2025-11-06 | 1,010.00 | 1,022.50 | 993.60 | 1,000.00 | 1,000.00 | 18,815 |
| 2025-11-05 | 1,008.50 | 1,013.50 | 994.00 | 994.00 | 994.00 | 23,644 |
| 2025-11-04 | 1,013.00 | 1,013.00 | 995.80 | 1,008.50 | 1,008.50 | 11,834 |
| 2025-11-03 | 988.20 | 1,023.50 | 988.20 | 1,014.50 | 1,014.50 | 14,227 |
| 2025-10-31 | 1,017.00 | 1,023.50 | 975.00 | 981.20 | 981.20 | 26,124 |
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.