mBank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 579.00 | 580.20 | 556.40 | 561.20 | 561.20 | 13,367 |
| 2024-11-12 | 585.00 | 593.80 | 573.00 | 579.00 | 579.00 | 16,587 |
| 2024-11-08 | 599.20 | 599.20 | 578.00 | 584.00 | 584.00 | 13,813 |
| 2024-11-07 | 570.60 | 605.20 | 570.60 | 597.60 | 597.60 | 17,316 |
| 2024-11-06 | 572.40 | 591.20 | 569.80 | 570.40 | 570.40 | 18,231 |
| 2024-11-05 | 578.00 | 578.00 | 565.20 | 572.60 | 572.60 | 17,276 |
| 2024-11-04 | 577.00 | 578.40 | 567.80 | 575.80 | 575.80 | 15,138 |
| 2024-10-31 | 561.20 | 576.00 | 546.60 | 561.80 | 561.80 | 37,571 |
| 2024-10-30 | 596.20 | 596.20 | 567.00 | 567.00 | 567.00 | 18,276 |
| 2024-10-29 | 582.20 | 598.80 | 573.20 | 596.40 | 596.40 | 15,041 |
| 2024-10-28 | 580.20 | 588.60 | 572.20 | 576.80 | 576.80 | 14,275 |
| 2024-10-25 | 577.60 | 580.00 | 571.00 | 578.00 | 578.00 | 13,319 |
| 2024-10-24 | 595.40 | 595.40 | 574.80 | 577.80 | 577.80 | 16,238 |
| 2024-10-23 | 596.00 | 596.00 | 580.20 | 590.00 | 590.00 | 12,163 |
| 2024-10-22 | 596.60 | 606.80 | 585.60 | 591.80 | 591.80 | 16,077 |
| 2024-10-21 | 614.60 | 615.00 | 600.00 | 600.00 | 600.00 | 10,267 |
| 2024-10-18 | 600.20 | 617.00 | 600.00 | 614.20 | 614.20 | 10,901 |
| 2024-10-17 | 617.60 | 621.80 | 593.60 | 593.80 | 593.80 | 13,390 |
| 2024-10-16 | 608.00 | 617.60 | 601.60 | 617.60 | 617.60 | 15,301 |
| 2024-10-15 | 615.40 | 620.00 | 612.00 | 613.60 | 613.60 | 12,029 |
| 2024-10-14 | 615.40 | 621.60 | 611.40 | 612.20 | 612.20 | 12,502 |
| 2024-10-11 | 601.60 | 616.80 | 595.20 | 611.20 | 611.20 | 18,744 |
| 2024-10-10 | 600.00 | 609.60 | 591.40 | 601.60 | 601.60 | 51,782 |
| 2024-10-09 | 589.60 | 607.00 | 579.80 | 601.20 | 601.20 | 26,272 |
| 2024-10-08 | 570.60 | 600.00 | 567.60 | 588.80 | 588.80 | 35,239 |
| 2024-10-07 | 587.20 | 591.80 | 568.80 | 579.60 | 579.60 | 21,874 |
| 2024-10-04 | 590.00 | 593.60 | 580.20 | 583.80 | 583.80 | 15,474 |
| 2024-10-03 | 602.00 | 608.00 | 585.80 | 590.00 | 590.00 | 19,639 |
| 2024-10-02 | 606.00 | 618.80 | 602.00 | 603.80 | 603.80 | 11,392 |
| 2024-10-01 | 617.40 | 619.20 | 601.20 | 605.60 | 605.60 | 24,120 |
| 2024-09-30 | 631.00 | 631.60 | 617.40 | 617.40 | 617.40 | 25,849 |
| 2024-09-27 | 637.00 | 637.60 | 623.00 | 631.60 | 631.60 | 11,689 |
| 2024-09-26 | 624.20 | 641.40 | 624.20 | 637.20 | 637.20 | 32,757 |
| 2024-09-25 | 634.40 | 636.40 | 622.00 | 624.00 | 624.00 | 23,323 |
| 2024-09-24 | 628.00 | 635.40 | 624.80 | 634.40 | 634.40 | 46,308 |
| 2024-09-23 | 657.00 | 670.00 | 621.40 | 626.00 | 626.00 | 45,553 |
| 2024-09-20 | 677.00 | 678.20 | 653.40 | 657.00 | 657.00 | 299,151 |
| 2024-09-19 | 677.20 | 682.80 | 657.60 | 663.00 | 663.00 | 39,129 |
| 2024-09-18 | 662.40 | 677.20 | 658.40 | 669.20 | 669.20 | 32,161 |
| 2024-09-17 | 644.80 | 665.00 | 643.20 | 656.80 | 656.80 | 24,471 |
| 2024-09-16 | 640.00 | 645.20 | 626.80 | 634.40 | 634.40 | 30,523 |
| 2024-09-13 | 626.20 | 643.00 | 624.20 | 638.80 | 638.80 | 31,245 |
| 2024-09-12 | 611.00 | 626.20 | 599.40 | 621.80 | 621.80 | 21,778 |
| 2024-09-11 | 615.00 | 622.40 | 591.40 | 594.20 | 594.20 | 20,452 |
| 2024-09-10 | 632.20 | 635.80 | 612.20 | 612.80 | 612.80 | 13,713 |
| 2024-09-09 | 621.20 | 631.80 | 620.20 | 623.80 | 623.80 | 13,816 |
| 2024-09-06 | 633.40 | 638.60 | 605.00 | 605.00 | 605.00 | 25,529 |
| 2024-09-05 | 635.60 | 648.00 | 626.40 | 632.20 | 632.20 | 18,129 |
| 2024-09-04 | 633.40 | 642.20 | 626.40 | 635.60 | 635.60 | 10,598 |
| 2024-09-03 | 660.00 | 660.80 | 635.80 | 638.00 | 638.00 | 17,132 |
| 2024-09-02 | 635.00 | 666.00 | 629.00 | 658.00 | 658.00 | 17,614 |
| 2024-08-30 | 640.00 | 643.60 | 634.60 | 640.00 | 640.00 | 52,451 |
| 2024-08-29 | 626.00 | 642.60 | 625.80 | 634.00 | 634.00 | 19,130 |
| 2024-08-28 | 620.00 | 632.00 | 620.00 | 627.60 | 627.60 | 13,537 |
| 2024-08-27 | 631.40 | 636.80 | 611.80 | 619.80 | 619.80 | 12,415 |
| 2024-08-26 | 625.00 | 634.60 | 621.80 | 631.40 | 631.40 | 13,269 |
| 2024-08-23 | 620.00 | 632.40 | 620.00 | 626.20 | 626.20 | 10,016 |
| 2024-08-22 | 620.80 | 622.60 | 615.20 | 616.80 | 616.80 | 13,520 |
| 2024-08-21 | 615.20 | 619.00 | 615.00 | 617.40 | 617.40 | 11,081 |
| 2024-08-20 | 628.40 | 632.00 | 615.60 | 615.60 | 615.60 | 13,482 |
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.