Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 322.00 | 322.00 | 319.50 | 320.00 | 281.08 | 1,030 |
| 2024-05-23 | 321.00 | 323.00 | 319.50 | 322.00 | 282.84 | 1,252 |
| 2024-05-22 | 323.00 | 323.00 | 319.50 | 319.50 | 280.64 | 1,729 |
| 2024-05-21 | 323.00 | 323.00 | 320.50 | 323.00 | 283.72 | 1,824 |
| 2024-05-20 | 320.00 | 325.00 | 319.50 | 323.00 | 283.72 | 2,312 |
| 2024-05-17 | 326.50 | 326.50 | 319.00 | 319.00 | 280.20 | 3,291 |
| 2024-05-16 | 320.00 | 329.50 | 318.50 | 325.00 | 285.47 | 6,142 |
| 2024-05-15 | 323.50 | 323.50 | 310.50 | 321.50 | 282.40 | 6,674 |
| 2024-05-14 | 332.50 | 332.50 | 316.50 | 322.00 | 282.84 | 8,080 |
| 2024-05-13 | 329.50 | 331.00 | 326.50 | 331.00 | 290.74 | 1,363 |
| 2024-05-10 | 329.50 | 330.00 | 324.50 | 326.00 | 286.35 | 2,515 |
| 2024-05-09 | 330.00 | 330.00 | 326.00 | 329.50 | 289.43 | 1,387 |
| 2024-05-08 | 326.00 | 330.00 | 325.00 | 329.00 | 288.99 | 2,414 |
| 2024-05-07 | 325.00 | 326.00 | 325.00 | 325.00 | 285.47 | 1,541 |
| 2024-05-06 | 325.50 | 330.00 | 324.00 | 325.00 | 285.47 | 4,228 |
| 2024-05-02 | 325.00 | 325.50 | 324.00 | 325.50 | 285.91 | 1,632 |
| 2024-04-30 | 330.00 | 330.50 | 322.50 | 325.50 | 285.91 | 2,414 |
| 2024-04-29 | 325.00 | 330.00 | 322.00 | 330.00 | 289.87 | 2,118 |
| 2024-04-26 | 322.00 | 326.00 | 320.50 | 325.00 | 285.47 | 2,152 |
| 2024-04-25 | 330.00 | 335.00 | 319.00 | 322.50 | 283.28 | 7,259 |
| 2024-04-24 | 330.50 | 338.50 | 328.50 | 337.00 | 296.01 | 3,206 |
| 2024-04-23 | 328.50 | 338.00 | 328.00 | 330.00 | 289.87 | 5,433 |
| 2024-04-22 | 321.00 | 330.00 | 321.00 | 329.50 | 289.43 | 3,135 |
| 2024-04-19 | 323.00 | 327.00 | 321.00 | 322.00 | 282.84 | 683 |
| 2024-04-18 | 325.00 | 327.00 | 323.50 | 326.00 | 286.35 | 485 |
| 2024-04-17 | 325.00 | 327.00 | 320.00 | 327.00 | 287.23 | 1,420 |
| 2024-04-16 | 327.00 | 329.50 | 321.50 | 325.00 | 285.47 | 1,699 |
| 2024-04-15 | 326.50 | 334.00 | 326.50 | 327.00 | 287.23 | 1,260 |
| 2024-04-12 | 330.00 | 330.50 | 327.00 | 327.00 | 287.23 | 2,737 |
| 2024-04-11 | 330.50 | 333.00 | 325.50 | 330.00 | 289.87 | 1,629 |
| 2024-04-10 | 329.00 | 333.50 | 329.00 | 333.00 | 292.50 | 1,877 |
| 2024-04-09 | 330.00 | 334.50 | 327.00 | 328.50 | 288.55 | 1,600 |
| 2024-04-08 | 332.50 | 335.00 | 328.00 | 330.00 | 289.87 | 2,337 |
| 2024-04-05 | 333.00 | 340.00 | 332.00 | 332.50 | 292.06 | 3,870 |
| 2024-04-04 | 328.50 | 341.50 | 320.00 | 340.50 | 299.09 | 6,705 |
| 2024-04-03 | 329.50 | 330.00 | 324.00 | 329.00 | 288.99 | 962 |
| 2024-04-02 | 326.00 | 330.00 | 321.00 | 329.00 | 288.99 | 3,214 |
| 2024-03-28 | 323.50 | 326.00 | 321.00 | 326.00 | 286.35 | 1,545 |
| 2024-03-27 | 324.00 | 324.00 | 320.00 | 323.00 | 283.72 | 1,431 |
| 2024-03-26 | 323.00 | 325.00 | 319.00 | 324.00 | 284.60 | 2,507 |
| 2024-03-25 | 318.50 | 325.00 | 314.50 | 323.00 | 283.72 | 4,519 |
| 2024-03-22 | 311.00 | 322.50 | 310.50 | 319.00 | 280.20 | 6,457 |
| 2024-03-21 | 309.00 | 314.00 | 305.50 | 310.00 | 272.30 | 3,733 |
| 2024-03-20 | 307.00 | 309.00 | 305.00 | 308.00 | 270.54 | 2,074 |
| 2024-03-19 | 311.00 | 311.00 | 305.00 | 307.00 | 269.66 | 1,498 |
| 2024-03-18 | 314.00 | 315.00 | 305.50 | 311.50 | 273.62 | 3,039 |
| 2024-03-15 | 315.00 | 317.00 | 309.00 | 315.50 | 277.13 | 3,855 |
| 2024-03-14 | 313.00 | 316.00 | 312.00 | 313.00 | 274.93 | 1,374 |
| 2024-03-13 | 315.00 | 315.00 | 310.50 | 312.50 | 274.49 | 1,256 |
| 2024-03-12 | 309.00 | 314.00 | 309.00 | 314.00 | 275.81 | 2,496 |
| 2024-03-11 | 300.00 | 310.50 | 300.00 | 309.00 | 271.42 | 2,136 |
| 2024-03-08 | 305.00 | 307.00 | 301.00 | 302.00 | 265.27 | 1,838 |
| 2024-03-07 | 308.00 | 310.00 | 304.00 | 305.00 | 267.91 | 1,633 |
| 2024-03-06 | 315.00 | 315.00 | 307.00 | 309.00 | 271.42 | 1,947 |
| 2024-03-05 | 305.00 | 315.00 | 297.00 | 315.00 | 276.69 | 5,717 |
| 2024-03-04 | 308.00 | 314.00 | 306.00 | 306.00 | 268.78 | 2,009 |
| 2024-03-01 | 307.00 | 311.00 | 305.50 | 308.00 | 270.54 | 3,445 |
| 2024-02-29 | 312.50 | 314.50 | 298.50 | 306.00 | 268.78 | 9,591 |
| 2024-02-28 | 314.00 | 315.00 | 312.50 | 314.50 | 276.25 | 1,252 |
| 2024-02-27 | 315.00 | 318.50 | 313.00 | 315.50 | 277.13 | 1,123 |
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.