mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 717.00 | 730.00 | 709.40 | 717.00 | 717.00 | 64,163 |
| 2025-02-12 | 702.20 | 715.00 | 697.20 | 710.00 | 710.00 | 52,685 |
| 2025-02-11 | 670.40 | 701.00 | 665.40 | 700.00 | 700.00 | 41,016 |
| 2025-02-10 | 667.60 | 679.80 | 665.00 | 673.60 | 673.60 | 30,100 |
| 2025-02-07 | 658.00 | 673.80 | 641.20 | 668.20 | 668.20 | 35,974 |
| 2025-02-06 | 630.00 | 656.60 | 616.20 | 654.40 | 654.40 | 21,214 |
| 2025-02-05 | 625.00 | 631.40 | 610.40 | 613.20 | 613.20 | 37,314 |
| 2025-02-04 | 626.00 | 632.20 | 625.00 | 625.00 | 625.00 | 13,079 |
| 2025-02-03 | 624.00 | 630.00 | 617.00 | 626.00 | 626.00 | 32,242 |
| 2025-01-31 | 630.00 | 634.60 | 625.40 | 629.80 | 629.80 | 29,144 |
| 2025-01-30 | 617.80 | 644.00 | 617.80 | 631.60 | 631.60 | 36,618 |
| 2025-01-29 | 602.00 | 619.20 | 602.00 | 614.40 | 614.40 | 22,512 |
| 2025-01-28 | 598.00 | 606.40 | 595.60 | 604.20 | 604.20 | 16,670 |
| 2025-01-27 | 597.80 | 598.00 | 585.00 | 598.00 | 598.00 | 21,110 |
| 2025-01-24 | 592.00 | 598.20 | 589.00 | 598.20 | 598.20 | 32,973 |
| 2025-01-23 | 590.00 | 592.80 | 586.00 | 589.40 | 589.40 | 7,574 |
| 2025-01-22 | 580.00 | 599.80 | 579.00 | 588.60 | 588.60 | 26,600 |
| 2025-01-21 | 581.20 | 583.00 | 573.60 | 580.00 | 580.00 | 28,412 |
| 2025-01-20 | 567.00 | 584.40 | 557.40 | 581.00 | 581.00 | 15,524 |
| 2025-01-17 | 565.00 | 571.60 | 562.20 | 566.20 | 566.20 | 15,630 |
| 2025-01-16 | 576.00 | 576.00 | 558.80 | 560.00 | 560.00 | 11,776 |
| 2025-01-15 | 563.00 | 574.80 | 558.00 | 573.20 | 573.20 | 15,973 |
| 2025-01-14 | 548.00 | 564.60 | 546.20 | 563.00 | 563.00 | 17,659 |
| 2025-01-13 | 564.40 | 564.40 | 540.40 | 548.00 | 548.00 | 22,168 |
| 2025-01-10 | 565.00 | 570.80 | 554.60 | 564.40 | 564.40 | 20,701 |
| 2025-01-09 | 559.80 | 566.20 | 550.20 | 565.60 | 565.60 | 17,241 |
| 2025-01-08 | 557.80 | 563.60 | 550.20 | 554.40 | 554.40 | 22,249 |
| 2025-01-07 | 554.20 | 564.40 | 552.20 | 557.20 | 557.20 | 15,035 |
| 2025-01-03 | 548.80 | 556.00 | 544.00 | 552.00 | 552.00 | 11,680 |
| 2025-01-02 | 552.20 | 557.40 | 537.40 | 545.80 | 545.80 | 19,108 |
| 2024-12-30 | 549.00 | 555.60 | 544.00 | 547.20 | 547.20 | 14,574 |
| 2024-12-27 | 555.20 | 556.00 | 544.20 | 549.00 | 549.00 | 16,773 |
| 2024-12-23 | 547.40 | 558.00 | 546.00 | 553.60 | 553.60 | 23,856 |
| 2024-12-20 | 549.80 | 550.00 | 535.60 | 546.80 | 546.80 | 62,873 |
| 2024-12-19 | 538.00 | 554.20 | 531.60 | 552.40 | 552.40 | 41,583 |
| 2024-12-18 | 534.00 | 545.20 | 531.00 | 542.00 | 542.00 | 21,228 |
| 2024-12-17 | 567.80 | 567.80 | 532.20 | 532.80 | 532.80 | 46,793 |
| 2024-12-16 | 564.00 | 571.00 | 561.60 | 567.80 | 567.80 | 19,596 |
| 2024-12-13 | 569.80 | 570.00 | 557.80 | 564.00 | 564.00 | 16,340 |
| 2024-12-12 | 554.20 | 568.00 | 553.40 | 566.40 | 566.40 | 14,260 |
| 2024-12-11 | 556.20 | 561.40 | 552.20 | 554.20 | 554.20 | 13,867 |
| 2024-12-10 | 552.20 | 567.00 | 551.20 | 561.60 | 561.60 | 16,300 |
| 2024-12-09 | 568.00 | 569.20 | 553.20 | 561.20 | 561.20 | 19,207 |
| 2024-12-06 | 568.00 | 572.00 | 556.00 | 556.00 | 556.00 | 14,539 |
| 2024-12-05 | 538.00 | 568.00 | 533.80 | 562.80 | 562.80 | 29,037 |
| 2024-12-04 | 541.80 | 549.60 | 533.60 | 536.80 | 536.80 | 17,313 |
| 2024-12-03 | 548.80 | 548.80 | 530.20 | 540.00 | 540.00 | 27,528 |
| 2024-12-02 | 529.00 | 545.00 | 529.00 | 545.00 | 545.00 | 16,540 |
| 2024-11-29 | 527.60 | 533.20 | 523.60 | 530.00 | 530.00 | 22,773 |
| 2024-11-28 | 533.00 | 536.00 | 527.40 | 530.00 | 530.00 | 5,926 |
| 2024-11-27 | 542.80 | 545.60 | 528.00 | 533.20 | 533.20 | 12,809 |
| 2024-11-26 | 545.20 | 554.00 | 537.20 | 542.80 | 542.80 | 7,747 |
| 2024-11-25 | 567.80 | 567.80 | 549.40 | 549.40 | 549.40 | 66,122 |
| 2024-11-22 | 545.40 | 565.80 | 530.20 | 560.40 | 560.40 | 28,717 |
| 2024-11-21 | 541.60 | 550.60 | 525.80 | 545.40 | 545.40 | 13,062 |
| 2024-11-20 | 542.60 | 547.80 | 530.20 | 536.20 | 536.20 | 19,939 |
| 2024-11-19 | 561.20 | 574.20 | 521.80 | 534.00 | 534.00 | 19,855 |
| 2024-11-18 | 564.40 | 573.80 | 546.00 | 550.80 | 550.80 | 9,945 |
| 2024-11-15 | 575.00 | 575.00 | 554.00 | 558.40 | 558.40 | 15,237 |
| 2024-11-14 | 574.00 | 575.60 | 564.60 | 568.60 | 568.60 | 26,575 |
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.