Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 428.00 | 438.00 | 425.00 | 435.50 | 435.50 | 4,226 |
| 2026-10-15 | 420.00 | 427.00 | 420.00 | 427.00 | 427.00 | 2,835 |
| 2026-10-14 | 417.50 | 428.00 | 417.50 | 422.00 | 422.00 | 4,758 |
| 2026-10-13 | 412.00 | 420.00 | 412.00 | 419.00 | 419.00 | 2,562 |
| 2026-10-12 | 411.50 | 414.00 | 408.50 | 414.00 | 414.00 | 3,656 |
| 2026-10-09 | 402.50 | 410.00 | 395.50 | 409.00 | 409.00 | 4,292 |
| 2026-10-08 | 397.50 | 407.50 | 393.00 | 404.00 | 404.00 | 3,157 |
| 2026-10-07 | 404.00 | 408.00 | 395.00 | 398.00 | 398.00 | 3,288 |
| 2026-10-06 | 395.00 | 409.00 | 388.00 | 403.50 | 403.50 | 7,552 |
| 2026-10-05 | 399.00 | 408.00 | 393.50 | 397.00 | 397.00 | 1,957 |
| 2026-10-02 | 395.00 | 398.00 | 393.50 | 398.00 | 398.00 | 3,481 |
| 2026-10-01 | 395.50 | 398.00 | 386.50 | 395.00 | 395.00 | 2,821 |
| 2026-09-30 | 393.00 | 398.50 | 393.00 | 395.50 | 395.50 | 953 |
| 2026-09-29 | 397.50 | 399.50 | 390.50 | 396.00 | 396.00 | 1,545 |
| 2026-09-28 | 396.00 | 399.00 | 386.00 | 397.50 | 397.50 | 2,499 |
| 2026-09-25 | 405.00 | 406.00 | 396.00 | 396.00 | 396.00 | 3,199 |
| 2026-09-24 | 407.00 | 408.00 | 399.00 | 402.50 | 402.50 | 2,128 |
| 2026-09-23 | 405.00 | 407.00 | 399.50 | 406.50 | 406.50 | 1,855 |
| 2026-09-22 | 405.50 | 405.50 | 399.00 | 405.00 | 405.00 | 2,819 |
| 2026-09-21 | 398.00 | 408.50 | 398.00 | 405.50 | 405.50 | 3,796 |
| 2026-09-18 | 402.00 | 404.00 | 395.00 | 401.00 | 401.00 | 6,870 |
| 2026-09-17 | 401.50 | 408.00 | 398.00 | 402.00 | 402.00 | 2,217 |
| 2026-09-16 | 400.00 | 405.00 | 397.00 | 402.00 | 402.00 | 2,269 |
| 2026-09-15 | 405.50 | 405.50 | 396.00 | 402.00 | 402.00 | 2,348 |
| 2026-09-14 | 408.50 | 411.00 | 401.00 | 405.00 | 405.00 | 2,024 |
| 2026-09-11 | 404.00 | 412.00 | 401.00 | 412.00 | 412.00 | 4,775 |
| 2026-09-10 | 410.00 | 414.00 | 398.50 | 404.50 | 404.50 | 8,965 |
| 2026-09-09 | 413.00 | 416.50 | 404.00 | 409.00 | 409.00 | 4,622 |
| 2026-09-08 | 409.50 | 415.00 | 405.50 | 414.00 | 414.00 | 3,473 |
| 2026-09-07 | 405.00 | 414.00 | 401.50 | 407.50 | 407.50 | 4,294 |
| 2026-09-04 | 400.00 | 404.00 | 395.50 | 404.00 | 404.00 | 5,174 |
| 2026-09-03 | 400.50 | 400.50 | 395.00 | 400.50 | 400.50 | 3,102 |
| 2026-09-02 | 395.00 | 405.00 | 392.50 | 398.00 | 398.00 | 8,786 |
| 2026-09-01 | 391.00 | 391.50 | 385.00 | 390.50 | 390.50 | 5,328 |
| 2026-08-31 | 390.50 | 395.00 | 384.50 | 390.00 | 390.00 | 8,050 |
| 2026-08-28 | 400.00 | 400.00 | 383.00 | 390.00 | 390.00 | 17,383 |
| 2026-08-27 | 384.50 | 406.00 | 384.50 | 400.00 | 400.00 | 23,309 |
| 2026-08-26 | 365.00 | 376.00 | 363.00 | 370.50 | 370.50 | 15,369 |
| 2026-08-25 | 366.50 | 369.50 | 360.50 | 362.50 | 362.50 | 4,141 |
| 2026-08-24 | 372.50 | 372.50 | 365.50 | 366.50 | 366.50 | 1,577 |
| 2026-08-21 | 371.50 | 375.50 | 368.50 | 372.50 | 372.50 | 1,765 |
| 2026-08-20 | 376.00 | 378.00 | 370.50 | 373.00 | 373.00 | 1,424 |
| 2026-08-19 | 374.00 | 376.50 | 370.50 | 375.00 | 375.00 | 11,880 |
| 2026-08-18 | 378.00 | 378.00 | 373.00 | 376.00 | 376.00 | 1,636 |
| 2026-08-17 | 378.00 | 382.00 | 374.00 | 375.50 | 375.50 | 2,662 |
| 2026-08-14 | 381.50 | 385.00 | 377.00 | 380.00 | 380.00 | 2,667 |
| 2026-08-13 | 378.00 | 381.50 | 373.00 | 381.50 | 381.50 | 3,794 |
| 2026-08-12 | 380.00 | 383.00 | 377.00 | 377.50 | 377.50 | 1,267 |
| 2026-08-11 | 386.00 | 388.50 | 377.00 | 378.50 | 378.50 | 4,061 |
| 2026-08-10 | 377.00 | 389.00 | 377.00 | 386.00 | 386.00 | 5,770 |
| 2026-08-07 | 379.00 | 383.50 | 375.00 | 381.00 | 381.00 | 3,789 |
| 2026-08-06 | 379.00 | 384.00 | 374.50 | 380.00 | 380.00 | 9,555 |
| 2026-08-05 | 381.00 | 383.00 | 376.50 | 379.00 | 379.00 | 2,275 |
| 2026-08-04 | 376.00 | 385.00 | 376.00 | 382.00 | 382.00 | 2,574 |
| 2026-08-03 | 375.00 | 381.50 | 374.50 | 380.00 | 380.00 | 3,663 |
| 2026-07-31 | 375.00 | 382.00 | 374.00 | 380.00 | 380.00 | 3,632 |
| 2026-07-30 | 380.00 | 381.50 | 371.50 | 374.50 | 374.50 | 5,129 |
| 2026-07-29 | 375.00 | 380.00 | 373.00 | 377.00 | 377.00 | 6,495 |
| 2026-07-28 | 387.00 | 392.00 | 386.00 | 389.50 | 374.27 | 6,315 |
| 2026-07-27 | 389.50 | 390.00 | 386.00 | 386.50 | 371.39 | 3,243 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-29 | 15.2300 PLN |
| 2025-07-29 | 13.1700 PLN |
| 2024-07-29 | 13.1700 PLN |
| 2023-06-30 | 13.1700 PLN |
| 2022-05-02 | 31.5000 PLN |
| 2021-06-15 | 20.1500 PLN |
| 2020-06-19 | 10.2500 PLN |
| 2020-03-11 | 3.5100 PLN |
| 2019-07-02 | 2.7100 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.