Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 317.00 | 320.00 | 313.00 | 314.00 | 275.81 | 2,008 |
| 2024-02-23 | 318.50 | 321.00 | 315.00 | 315.00 | 276.69 | 1,842 |
| 2024-02-22 | 319.00 | 321.00 | 315.00 | 316.50 | 278.01 | 1,446 |
| 2024-02-21 | 322.00 | 323.00 | 317.50 | 317.50 | 278.89 | 2,966 |
| 2024-02-20 | 320.00 | 323.00 | 320.00 | 322.00 | 282.84 | 1,020 |
| 2024-02-19 | 315.00 | 333.00 | 314.00 | 320.00 | 281.08 | 6,352 |
| 2024-02-16 | 314.00 | 316.50 | 311.00 | 314.00 | 275.81 | 2,232 |
| 2024-02-15 | 314.00 | 314.50 | 311.50 | 313.50 | 275.37 | 1,477 |
| 2024-02-14 | 311.50 | 316.50 | 311.50 | 314.00 | 275.81 | 1,543 |
| 2024-02-13 | 320.00 | 320.00 | 310.00 | 311.00 | 273.18 | 2,467 |
| 2024-02-12 | 319.00 | 320.00 | 316.00 | 318.00 | 279.32 | 1,382 |
| 2024-02-09 | 328.50 | 328.50 | 313.00 | 317.00 | 278.45 | 2,901 |
| 2024-02-08 | 330.00 | 331.00 | 325.00 | 328.50 | 288.55 | 5,436 |
| 2024-02-07 | 327.00 | 336.00 | 323.50 | 328.00 | 288.11 | 9,076 |
| 2024-02-06 | 328.00 | 329.00 | 324.50 | 328.00 | 288.11 | 9,107 |
| 2024-02-05 | 320.50 | 329.50 | 320.50 | 328.00 | 288.11 | 4,662 |
| 2024-02-02 | 320.00 | 323.00 | 318.50 | 320.00 | 281.08 | 2,629 |
| 2024-02-01 | 312.00 | 320.00 | 310.00 | 320.00 | 281.08 | 2,355 |
| 2024-01-31 | 313.00 | 316.00 | 308.00 | 312.50 | 274.49 | 2,172 |
| 2024-01-30 | 317.50 | 317.50 | 309.00 | 311.00 | 273.18 | 3,012 |
| 2024-01-29 | 316.00 | 319.50 | 314.00 | 316.00 | 277.57 | 1,975 |
| 2024-01-26 | 318.00 | 321.50 | 316.00 | 316.00 | 277.57 | 3,335 |
| 2024-01-25 | 316.00 | 318.50 | 315.50 | 316.00 | 277.57 | 560 |
| 2024-01-24 | 315.00 | 320.00 | 315.00 | 316.00 | 277.57 | 914 |
| 2024-01-23 | 317.50 | 319.50 | 315.00 | 315.00 | 276.69 | 1,318 |
| 2024-01-22 | 319.50 | 320.00 | 315.00 | 317.50 | 278.89 | 853 |
| 2024-01-19 | 318.00 | 320.00 | 314.50 | 314.50 | 276.25 | 1,547 |
| 2024-01-18 | 318.50 | 318.50 | 311.00 | 315.00 | 276.69 | 1,186 |
| 2024-01-17 | 321.00 | 325.00 | 314.00 | 314.00 | 275.81 | 1,578 |
| 2024-01-16 | 318.00 | 320.00 | 314.00 | 317.00 | 278.45 | 1,643 |
| 2024-01-15 | 320.00 | 322.00 | 318.00 | 318.00 | 279.32 | 2,128 |
| 2024-01-12 | 317.00 | 324.50 | 317.00 | 319.00 | 280.20 | 1,695 |
| 2024-01-11 | 321.50 | 321.50 | 314.00 | 316.00 | 277.57 | 1,405 |
| 2024-01-10 | 315.00 | 321.50 | 313.00 | 320.00 | 281.08 | 1,670 |
| 2024-01-09 | 318.00 | 318.00 | 313.00 | 313.00 | 274.93 | 2,144 |
| 2024-01-08 | 316.00 | 318.00 | 313.00 | 316.00 | 277.57 | 1,923 |
| 2024-01-05 | 320.00 | 322.00 | 315.50 | 316.00 | 277.57 | 8,774 |
| 2024-01-04 | 315.50 | 325.00 | 315.00 | 322.00 | 282.84 | 5,541 |
| 2024-01-03 | 318.00 | 323.00 | 310.50 | 315.00 | 276.69 | 9,608 |
| 2024-01-02 | 330.00 | 338.00 | 316.00 | 321.00 | 281.96 | 13,025 |
| 2023-12-29 | 320.00 | 332.00 | 305.00 | 331.00 | 290.74 | 25,365 |
| 2023-12-28 | 341.00 | 342.00 | 310.00 | 328.00 | 288.11 | 17,483 |
| 2023-12-27 | 327.00 | 342.00 | 326.00 | 341.50 | 299.97 | 10,097 |
| 2023-12-22 | 324.50 | 329.50 | 322.00 | 327.50 | 287.67 | 3,205 |
| 2023-12-21 | 324.00 | 325.00 | 321.00 | 322.00 | 282.84 | 2,093 |
| 2023-12-20 | 329.50 | 330.00 | 324.00 | 325.00 | 285.47 | 3,425 |
| 2023-12-19 | 324.00 | 329.50 | 321.00 | 329.00 | 288.99 | 4,009 |
| 2023-12-18 | 321.00 | 325.00 | 319.00 | 324.00 | 284.60 | 2,733 |
| 2023-12-15 | 313.00 | 323.50 | 313.00 | 318.00 | 279.32 | 11,852 |
| 2023-12-14 | 313.00 | 313.00 | 310.00 | 312.00 | 274.05 | 4,688 |
| 2023-12-13 | 306.00 | 313.00 | 303.50 | 309.50 | 271.86 | 3,554 |
| 2023-12-12 | 305.50 | 306.50 | 303.00 | 306.50 | 269.22 | 2,996 |
| 2023-12-11 | 307.00 | 307.00 | 304.50 | 305.50 | 268.35 | 3,716 |
| 2023-12-08 | 306.50 | 308.00 | 303.00 | 306.00 | 268.78 | 3,015 |
| 2023-12-07 | 307.00 | 312.50 | 306.00 | 306.00 | 268.78 | 2,427 |
| 2023-12-06 | 312.00 | 315.00 | 308.00 | 308.00 | 270.54 | 3,493 |
| 2023-12-05 | 299.50 | 312.50 | 298.50 | 312.00 | 274.05 | 6,426 |
| 2023-12-04 | 295.00 | 307.00 | 294.00 | 299.50 | 263.07 | 11,307 |
| 2023-12-01 | 294.50 | 295.00 | 291.00 | 292.00 | 256.49 | 2,666 |
| 2023-11-30 | 295.00 | 295.00 | 292.00 | 292.50 | 256.93 | 2,115 |
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.