Mo-Bruk SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	293.50	295.00	290.00	290.00	254.73	7,327
2023-11-28	293.50	294.00	285.00	290.00	254.73	12,526
2023-11-27	288.00	288.00	279.50	280.00	245.95	2,229
2023-11-24	290.00	292.00	287.50	288.00	252.97	772
2023-11-23	287.00	292.00	286.50	290.00	254.73	1,379
2023-11-22	291.00	292.50	286.50	286.50	251.66	2,041
2023-11-21	290.50	291.00	288.00	290.00	254.73	1,384
2023-11-20	288.50	291.50	286.00	290.50	255.17	1,422
2023-11-17	291.50	291.50	288.00	288.50	253.41	796
2023-11-16	290.00	295.00	289.00	291.50	256.05	1,359
2023-11-15	297.50	297.50	289.00	293.00	257.37	1,472
2023-11-14	287.50	297.50	285.00	297.50	261.32	3,040
2023-11-13	286.50	297.00	284.00	287.50	252.53	3,191
2023-11-10	276.00	288.00	274.00	284.00	249.46	6,295
2023-11-09	278.00	279.50	275.00	277.50	243.75	1,705
2023-11-08	282.00	282.00	276.00	279.00	245.07	674
2023-11-07	281.00	283.00	280.00	281.00	246.82	668
2023-11-06	282.50	285.00	281.00	281.00	246.82	1,307
2023-11-03	280.00	282.50	277.00	282.00	247.70	1,365
2023-11-02	280.00	286.50	279.00	279.50	245.51	1,376
2023-10-31	281.50	282.00	280.00	280.00	245.95	1,304
2023-10-30	279.50	282.00	279.50	280.00	245.95	876
2023-10-27	279.00	281.00	279.00	279.50	245.51	818
2023-10-26	279.50	282.00	278.50	279.00	245.07	852
2023-10-25	278.00	283.50	278.00	279.50	245.51	1,450
2023-10-24	272.50	278.00	272.50	276.50	242.87	643
2023-10-23	271.50	276.00	271.00	272.50	239.36	988
2023-10-20	275.00	276.50	270.00	271.50	238.48	6,160
2023-10-19	280.50	282.00	275.00	275.00	241.55	1,283
2023-10-18	279.50	282.00	279.50	280.50	246.39	1,944
2023-10-17	279.00	280.00	278.00	278.50	244.63	2,581
2023-10-16	276.50	279.00	275.00	277.00	243.31	2,177
2023-10-13	270.50	277.00	270.50	272.50	239.36	985
2023-10-12	270.00	275.00	270.00	270.50	237.60	1,579
2023-10-11	274.00	275.00	270.00	271.00	238.04	1,505
2023-10-10	268.00	276.00	266.50	270.00	237.16	2,161
2023-10-09	268.00	270.50	266.50	267.00	234.53	1,912
2023-10-06	267.00	269.50	265.00	269.00	236.28	855
2023-10-05	262.50	268.00	262.50	264.00	231.89	1,080
2023-10-04	269.50	269.50	262.50	266.00	233.65	836
2023-10-03	267.50	268.00	262.00	263.50	231.45	1,616
2023-10-02	267.00	269.00	265.00	265.00	232.77	1,686
2023-09-29	267.00	268.00	265.00	267.00	234.53	3,028
2023-09-28	269.00	271.00	262.00	262.00	230.14	3,366
2023-09-27	271.00	271.00	269.00	269.00	236.28	1,214
2023-09-26	275.00	275.50	268.00	270.00	237.16	2,497
2023-09-25	270.00	277.50	268.00	275.50	241.99	3,807
2023-09-22	271.00	272.00	269.00	270.00	237.16	1,512
2023-09-21	272.50	275.50	270.00	270.00	237.16	2,079
2023-09-20	278.00	278.50	271.50	271.50	238.48	2,031
2023-09-19	274.50	277.50	271.00	275.00	241.55	7,604
2023-09-18	272.00	280.00	272.00	272.00	238.92	1,220
2023-09-15	280.00	280.00	272.00	272.00	238.92	6,703
2023-09-14	268.00	279.50	268.00	274.00	240.68	1,870
2023-09-13	271.50	274.00	268.00	268.00	235.41	4,357
2023-09-12	272.00	274.00	271.00	271.50	238.48	1,944
2023-09-11	273.00	274.00	272.00	272.00	238.92	1,821
2023-09-08	274.00	274.00	270.50	271.00	238.04	3,208
2023-09-07	282.00	282.00	270.00	270.50	237.60	13,559
2023-09-06	279.00	279.50	275.00	277.00	243.31	3,098

← NewerPage 13 of 21 · 1,254 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.