mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 869.20 | 903.60 | 869.20 | 902.80 | 902.80 | 18,900 |
| 2025-08-05 | 898.00 | 907.00 | 864.20 | 869.20 | 869.20 | 19,346 |
| 2025-08-04 | 866.00 | 890.20 | 856.00 | 890.20 | 890.20 | 22,426 |
| 2025-08-01 | 880.00 | 886.00 | 855.40 | 866.00 | 866.00 | 23,738 |
| 2025-07-31 | 886.40 | 892.00 | 854.60 | 888.60 | 888.60 | 33,917 |
| 2025-07-30 | 878.00 | 891.40 | 868.20 | 886.40 | 886.40 | 13,724 |
| 2025-07-29 | 856.40 | 882.80 | 856.40 | 878.00 | 878.00 | 14,175 |
| 2025-07-28 | 877.00 | 889.80 | 862.60 | 864.20 | 864.20 | 25,243 |
| 2025-07-25 | 855.00 | 878.80 | 849.00 | 877.00 | 877.00 | 20,491 |
| 2025-07-24 | 848.60 | 865.00 | 848.60 | 860.00 | 860.00 | 17,552 |
| 2025-07-23 | 849.40 | 856.00 | 840.40 | 848.80 | 848.80 | 24,605 |
| 2025-07-22 | 840.20 | 843.00 | 823.40 | 837.00 | 837.00 | 18,169 |
| 2025-07-21 | 854.00 | 855.00 | 829.80 | 845.40 | 845.40 | 15,771 |
| 2025-07-18 | 820.80 | 872.40 | 820.80 | 854.00 | 854.00 | 50,972 |
| 2025-07-17 | 779.00 | 822.20 | 778.60 | 820.80 | 820.80 | 27,158 |
| 2025-07-16 | 770.00 | 779.00 | 759.80 | 778.60 | 778.60 | 14,865 |
| 2025-07-15 | 770.00 | 783.60 | 755.00 | 770.40 | 770.40 | 47,038 |
| 2025-07-14 | 770.80 | 771.20 | 761.00 | 770.00 | 770.00 | 13,933 |
| 2025-07-11 | 770.00 | 774.60 | 756.60 | 770.80 | 770.80 | 20,160 |
| 2025-07-10 | 791.80 | 794.20 | 763.00 | 767.00 | 767.00 | 38,834 |
| 2025-07-09 | 790.00 | 797.80 | 781.80 | 791.80 | 791.80 | 20,847 |
| 2025-07-08 | 781.00 | 799.60 | 781.00 | 795.00 | 795.00 | 19,444 |
| 2025-07-07 | 788.20 | 794.00 | 778.40 | 784.20 | 784.20 | 14,301 |
| 2025-07-04 | 790.20 | 804.00 | 779.00 | 787.00 | 787.00 | 24,481 |
| 2025-07-03 | 785.00 | 807.40 | 785.00 | 806.20 | 806.20 | 44,154 |
| 2025-07-02 | 795.00 | 802.60 | 786.80 | 787.00 | 787.00 | 23,800 |
| 2025-07-01 | 780.60 | 818.60 | 780.60 | 793.40 | 793.40 | 34,876 |
| 2025-06-30 | 772.00 | 810.00 | 772.00 | 798.00 | 798.00 | 49,349 |
| 2025-06-27 | 777.80 | 778.00 | 765.80 | 774.00 | 774.00 | 12,458 |
| 2025-06-26 | 753.00 | 781.00 | 753.00 | 771.20 | 771.20 | 24,185 |
| 2025-06-25 | 767.00 | 767.00 | 752.60 | 756.40 | 756.40 | 19,766 |
| 2025-06-24 | 732.00 | 768.00 | 732.00 | 767.00 | 767.00 | 32,048 |
| 2025-06-23 | 750.00 | 750.00 | 725.20 | 725.20 | 725.20 | 15,670 |
| 2025-06-20 | 745.20 | 753.00 | 741.20 | 753.00 | 753.00 | 173,451 |
| 2025-06-18 | 751.00 | 752.40 | 735.20 | 745.20 | 745.20 | 24,416 |
| 2025-06-17 | 766.00 | 766.20 | 741.80 | 751.00 | 751.00 | 30,873 |
| 2025-06-16 | 772.00 | 787.60 | 763.60 | 765.20 | 765.20 | 21,160 |
| 2025-06-13 | 775.00 | 783.60 | 761.00 | 766.80 | 766.80 | 25,214 |
| 2025-06-12 | 780.00 | 794.20 | 764.40 | 782.80 | 782.80 | 26,066 |
| 2025-06-11 | 805.80 | 811.00 | 776.20 | 781.80 | 781.80 | 24,240 |
| 2025-06-10 | 796.80 | 819.60 | 791.80 | 805.80 | 805.80 | 29,124 |
| 2025-06-09 | 774.20 | 796.00 | 772.00 | 790.00 | 790.00 | 12,438 |
| 2025-06-06 | 780.00 | 780.00 | 746.40 | 774.20 | 774.20 | 40,086 |
| 2025-06-05 | 797.40 | 800.40 | 780.00 | 780.00 | 780.00 | 15,155 |
| 2025-06-04 | 783.00 | 803.20 | 777.40 | 793.80 | 793.80 | 23,224 |
| 2025-06-03 | 790.40 | 819.20 | 777.20 | 785.20 | 785.20 | 37,345 |
| 2025-06-02 | 785.60 | 811.60 | 773.00 | 803.00 | 803.00 | 70,490 |
| 2025-05-30 | 847.60 | 847.60 | 801.60 | 820.00 | 820.00 | 92,119 |
| 2025-05-29 | 856.80 | 867.60 | 844.40 | 847.60 | 847.60 | 26,627 |
| 2025-05-28 | 842.00 | 865.40 | 834.40 | 856.40 | 856.40 | 17,865 |
| 2025-05-27 | 826.20 | 844.60 | 813.40 | 842.00 | 842.00 | 22,132 |
| 2025-05-26 | 808.60 | 832.00 | 800.20 | 826.40 | 826.40 | 14,742 |
| 2025-05-23 | 801.80 | 817.40 | 770.20 | 791.60 | 791.60 | 23,540 |
| 2025-05-22 | 790.00 | 803.40 | 780.40 | 802.80 | 802.80 | 32,048 |
| 2025-05-21 | 801.00 | 804.00 | 790.20 | 800.00 | 800.00 | 19,993 |
| 2025-05-20 | 790.00 | 816.40 | 790.00 | 803.40 | 803.40 | 12,598 |
| 2025-05-19 | 797.00 | 815.00 | 772.20 | 806.60 | 806.60 | 41,402 |
| 2025-05-16 | 818.00 | 829.60 | 804.20 | 812.40 | 812.40 | 19,510 |
| 2025-05-15 | 824.80 | 824.80 | 790.00 | 812.40 | 812.40 | 21,518 |
| 2025-05-14 | 818.20 | 830.60 | 802.20 | 821.40 | 821.40 | 27,369 |
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.