mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 828.00 | 828.20 | 806.00 | 820.00 | 820.00 | 23,353 |
| 2025-05-12 | 825.20 | 849.60 | 819.80 | 828.00 | 828.00 | 20,981 |
| 2025-05-09 | 794.80 | 825.00 | 794.80 | 817.80 | 817.80 | 29,224 |
| 2025-05-08 | 796.20 | 805.80 | 775.20 | 794.20 | 794.20 | 29,990 |
| 2025-05-07 | 782.00 | 793.80 | 775.00 | 788.80 | 788.80 | 32,256 |
| 2025-05-06 | 806.00 | 812.00 | 767.00 | 782.00 | 782.00 | 25,616 |
| 2025-05-05 | 828.80 | 828.80 | 795.40 | 804.00 | 804.00 | 15,455 |
| 2025-05-02 | 846.60 | 850.00 | 815.00 | 829.80 | 829.80 | 32,143 |
| 2025-04-30 | 865.40 | 872.00 | 816.40 | 823.00 | 823.00 | 51,185 |
| 2025-04-29 | 867.00 | 884.40 | 863.00 | 865.40 | 865.40 | 31,562 |
| 2025-04-28 | 860.00 | 882.00 | 860.00 | 868.00 | 868.00 | 23,704 |
| 2025-04-25 | 873.00 | 875.00 | 854.20 | 864.40 | 864.40 | 20,263 |
| 2025-04-24 | 860.00 | 876.40 | 849.20 | 868.60 | 868.60 | 26,107 |
| 2025-04-23 | 831.00 | 866.80 | 830.80 | 861.00 | 861.00 | 28,475 |
| 2025-04-22 | 794.40 | 830.40 | 794.40 | 825.40 | 825.40 | 24,584 |
| 2025-04-17 | 785.00 | 807.60 | 781.40 | 794.40 | 794.40 | 16,015 |
| 2025-04-16 | 759.00 | 793.60 | 759.00 | 777.60 | 777.60 | 18,157 |
| 2025-04-15 | 778.00 | 793.20 | 772.20 | 782.80 | 782.80 | 22,331 |
| 2025-04-14 | 742.00 | 774.00 | 742.00 | 769.60 | 769.60 | 17,800 |
| 2025-04-11 | 757.00 | 762.40 | 727.20 | 736.80 | 736.80 | 19,597 |
| 2025-04-10 | 788.80 | 788.80 | 722.60 | 740.40 | 740.40 | 41,557 |
| 2025-04-09 | 720.00 | 730.00 | 692.80 | 701.20 | 701.20 | 34,642 |
| 2025-04-08 | 720.60 | 735.20 | 695.20 | 725.20 | 725.20 | 47,383 |
| 2025-04-07 | 652.00 | 721.20 | 652.00 | 705.00 | 705.00 | 46,481 |
| 2025-04-04 | 795.00 | 795.00 | 706.00 | 713.00 | 713.00 | 60,560 |
| 2025-04-03 | 823.80 | 832.80 | 791.20 | 796.20 | 796.20 | 19,587 |
| 2025-04-02 | 817.00 | 840.20 | 817.00 | 837.60 | 837.60 | 14,932 |
| 2025-04-01 | 819.00 | 835.40 | 815.60 | 832.20 | 832.20 | 18,132 |
| 2025-03-31 | 829.80 | 829.80 | 801.20 | 811.20 | 811.20 | 34,948 |
| 2025-03-28 | 856.20 | 856.20 | 830.20 | 835.40 | 835.40 | 29,180 |
| 2025-03-27 | 850.00 | 866.20 | 835.80 | 856.40 | 856.40 | 23,022 |
| 2025-03-26 | 865.80 | 868.80 | 843.80 | 852.00 | 852.00 | 17,288 |
| 2025-03-25 | 842.60 | 871.80 | 834.60 | 864.20 | 864.20 | 25,707 |
| 2025-03-24 | 822.40 | 842.00 | 819.00 | 839.40 | 839.40 | 23,777 |
| 2025-03-21 | 819.60 | 830.00 | 803.00 | 819.00 | 819.00 | 113,731 |
| 2025-03-20 | 840.00 | 840.00 | 812.20 | 822.80 | 822.80 | 40,017 |
| 2025-03-19 | 831.00 | 841.20 | 817.40 | 825.60 | 825.60 | 40,532 |
| 2025-03-18 | 810.00 | 842.80 | 810.00 | 830.00 | 830.00 | 36,375 |
| 2025-03-17 | 795.00 | 816.60 | 787.20 | 809.20 | 809.20 | 34,778 |
| 2025-03-14 | 775.00 | 802.80 | 757.60 | 795.00 | 795.00 | 66,282 |
| 2025-03-13 | 754.00 | 776.20 | 746.80 | 765.20 | 765.20 | 27,993 |
| 2025-03-12 | 745.00 | 760.00 | 743.80 | 756.60 | 756.60 | 42,682 |
| 2025-03-11 | 741.20 | 766.80 | 740.00 | 740.00 | 740.00 | 50,034 |
| 2025-03-10 | 765.00 | 765.00 | 731.20 | 741.20 | 741.20 | 27,872 |
| 2025-03-07 | 750.00 | 767.40 | 740.00 | 765.60 | 765.60 | 45,579 |
| 2025-03-06 | 736.00 | 757.60 | 735.00 | 752.20 | 752.20 | 34,373 |
| 2025-03-05 | 712.00 | 739.80 | 712.00 | 736.00 | 736.00 | 32,153 |
| 2025-03-04 | 732.20 | 732.20 | 708.00 | 708.00 | 708.00 | 44,858 |
| 2025-03-03 | 721.80 | 756.40 | 721.80 | 743.80 | 743.80 | 21,223 |
| 2025-02-28 | 730.20 | 744.80 | 729.00 | 740.20 | 740.20 | 60,594 |
| 2025-02-27 | 757.40 | 768.20 | 737.40 | 741.00 | 741.00 | 29,198 |
| 2025-02-26 | 731.00 | 760.00 | 729.40 | 757.60 | 757.60 | 36,021 |
| 2025-02-25 | 708.80 | 736.00 | 693.20 | 731.00 | 731.00 | 54,379 |
| 2025-02-24 | 730.00 | 746.20 | 722.00 | 722.00 | 722.00 | 41,309 |
| 2025-02-21 | 734.80 | 747.40 | 721.20 | 740.00 | 740.00 | 22,473 |
| 2025-02-20 | 735.00 | 743.60 | 732.00 | 738.00 | 738.00 | 39,014 |
| 2025-02-19 | 748.20 | 762.00 | 733.60 | 745.00 | 745.00 | 56,509 |
| 2025-02-18 | 720.00 | 750.20 | 720.00 | 748.20 | 748.20 | 29,137 |
| 2025-02-17 | 708.60 | 727.80 | 700.00 | 720.00 | 720.00 | 20,997 |
| 2025-02-14 | 708.00 | 724.60 | 700.00 | 708.40 | 708.40 | 28,090 |
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.