Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 286.00 | 287.50 | 284.00 | 285.50 | 262.21 | 1,904 |
| 2024-08-19 | 286.00 | 288.00 | 284.00 | 285.00 | 261.75 | 2,116 |
| 2024-08-16 | 283.00 | 288.50 | 283.00 | 287.00 | 263.59 | 1,020 |
| 2024-08-14 | 285.50 | 286.00 | 281.00 | 281.50 | 258.54 | 1,150 |
| 2024-08-13 | 286.00 | 288.00 | 281.00 | 282.00 | 259.00 | 1,451 |
| 2024-08-12 | 283.50 | 288.00 | 282.50 | 286.50 | 263.13 | 1,755 |
| 2024-08-09 | 280.00 | 284.00 | 279.00 | 283.50 | 260.38 | 1,486 |
| 2024-08-08 | 277.00 | 282.50 | 276.50 | 278.50 | 255.78 | 1,355 |
| 2024-08-07 | 279.00 | 283.00 | 274.00 | 275.00 | 252.57 | 3,759 |
| 2024-08-06 | 272.50 | 283.00 | 272.50 | 278.00 | 255.32 | 6,000 |
| 2024-08-05 | 280.00 | 280.00 | 268.00 | 269.00 | 247.06 | 11,157 |
| 2024-08-02 | 286.50 | 289.00 | 284.00 | 285.00 | 261.75 | 2,323 |
| 2024-08-01 | 289.00 | 289.00 | 283.50 | 285.50 | 262.21 | 4,565 |
| 2024-07-31 | 286.00 | 289.00 | 285.50 | 288.00 | 264.51 | 2,618 |
| 2024-07-30 | 283.00 | 288.00 | 281.50 | 286.00 | 262.67 | 6,073 |
| 2024-07-29 | 290.00 | 290.00 | 281.00 | 281.00 | 258.08 | 5,984 |
| 2024-07-26 | 302.00 | 302.00 | 298.50 | 302.00 | 265.27 | 2,793 |
| 2024-07-25 | 298.00 | 302.00 | 292.50 | 301.00 | 264.39 | 5,854 |
| 2024-07-24 | 300.00 | 301.50 | 297.50 | 299.00 | 262.64 | 5,582 |
| 2024-07-23 | 301.50 | 303.00 | 300.00 | 301.50 | 264.83 | 1,139 |
| 2024-07-22 | 300.50 | 302.00 | 299.50 | 300.50 | 263.95 | 2,984 |
| 2024-07-19 | 301.00 | 301.00 | 300.00 | 301.00 | 264.39 | 5,015 |
| 2024-07-18 | 304.00 | 304.00 | 300.00 | 300.50 | 263.95 | 10,132 |
| 2024-07-17 | 305.00 | 306.00 | 300.50 | 303.00 | 266.15 | 1,450 |
| 2024-07-16 | 306.50 | 306.50 | 301.50 | 303.00 | 266.15 | 1,694 |
| 2024-07-15 | 306.50 | 308.00 | 305.00 | 307.00 | 269.66 | 1,259 |
| 2024-07-12 | 306.00 | 308.00 | 304.00 | 306.50 | 269.22 | 1,526 |
| 2024-07-11 | 305.00 | 307.50 | 305.00 | 306.00 | 268.78 | 941 |
| 2024-07-10 | 302.00 | 306.00 | 299.50 | 305.00 | 267.91 | 8,547 |
| 2024-07-09 | 305.00 | 307.00 | 299.50 | 300.50 | 263.95 | 19,688 |
| 2024-07-08 | 307.00 | 309.50 | 305.00 | 305.50 | 268.35 | 3,501 |
| 2024-07-05 | 307.50 | 311.00 | 305.50 | 307.00 | 269.66 | 1,760 |
| 2024-07-04 | 305.00 | 310.00 | 304.50 | 307.50 | 270.10 | 3,292 |
| 2024-07-03 | 310.00 | 310.00 | 306.00 | 307.00 | 269.66 | 6,357 |
| 2024-07-02 | 315.00 | 315.00 | 312.00 | 312.00 | 274.05 | 2,669 |
| 2024-07-01 | 318.00 | 318.00 | 313.00 | 313.50 | 275.37 | 1,770 |
| 2024-06-28 | 316.00 | 318.50 | 313.00 | 317.50 | 278.89 | 1,030 |
| 2024-06-27 | 318.50 | 319.00 | 313.00 | 315.50 | 277.13 | 12,409 |
| 2024-06-26 | 317.00 | 319.00 | 315.00 | 318.00 | 279.32 | 1,921 |
| 2024-06-25 | 313.00 | 317.50 | 312.00 | 317.00 | 278.45 | 1,455 |
| 2024-06-24 | 313.00 | 317.00 | 313.00 | 313.00 | 274.93 | 1,444 |
| 2024-06-21 | 315.50 | 319.00 | 312.50 | 312.50 | 274.49 | 1,678 |
| 2024-06-20 | 317.00 | 318.00 | 313.00 | 316.00 | 277.57 | 1,991 |
| 2024-06-19 | 317.00 | 318.00 | 311.00 | 317.00 | 278.45 | 1,014 |
| 2024-06-18 | 315.00 | 318.00 | 307.00 | 316.00 | 277.57 | 1,557 |
| 2024-06-17 | 311.00 | 315.00 | 311.00 | 315.00 | 276.69 | 1,817 |
| 2024-06-14 | 313.00 | 314.00 | 308.00 | 310.50 | 272.74 | 1,489 |
| 2024-06-13 | 311.00 | 312.50 | 304.50 | 309.00 | 271.42 | 4,302 |
| 2024-06-12 | 308.00 | 311.50 | 303.00 | 310.50 | 272.74 | 6,005 |
| 2024-06-11 | 307.50 | 310.00 | 305.00 | 307.00 | 269.66 | 3,416 |
| 2024-06-10 | 311.00 | 314.50 | 306.50 | 307.00 | 269.66 | 1,988 |
| 2024-06-07 | 314.50 | 314.50 | 309.00 | 311.00 | 273.18 | 2,705 |
| 2024-06-06 | 311.00 | 314.50 | 309.00 | 314.50 | 276.25 | 4,197 |
| 2024-06-05 | 314.00 | 320.50 | 307.00 | 310.00 | 272.30 | 2,702 |
| 2024-06-04 | 318.00 | 320.50 | 310.00 | 310.00 | 272.30 | 2,866 |
| 2024-06-03 | 318.00 | 321.50 | 316.00 | 316.50 | 278.01 | 1,087 |
| 2024-05-31 | 314.50 | 322.00 | 314.00 | 316.00 | 277.57 | 2,697 |
| 2024-05-29 | 320.00 | 322.00 | 314.50 | 314.50 | 276.25 | 1,981 |
| 2024-05-28 | 319.00 | 322.00 | 319.00 | 319.00 | 280.20 | 1,437 |
| 2024-05-27 | 320.00 | 322.00 | 318.50 | 318.50 | 279.76 | 1,040 |
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.