Mo-Bruk SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	279.00	279.50	275.00	277.00	243.31	3,098
2023-09-05	282.50	284.00	279.50	279.50	245.51	2,443
2023-09-04	283.00	284.50	282.00	284.00	249.46	1,070
2023-09-01	284.50	285.50	282.50	282.50	248.14	14,743
2023-08-31	285.00	287.00	284.50	284.50	249.90	2,902
2023-08-30	285.50	287.00	284.50	287.00	252.10	2,118
2023-08-29	287.00	287.50	285.00	285.00	250.34	1,040
2023-08-28	286.50	289.50	285.00	287.00	252.10	1,128
2023-08-25	284.50	287.50	284.50	284.50	249.90	1,602
2023-08-24	287.50	288.50	284.50	284.50	249.90	8,492
2023-08-23	285.50	288.00	284.00	286.00	251.22	2,134
2023-08-22	287.50	289.50	284.50	284.50	249.90	2,292
2023-08-21	281.50	289.50	281.00	287.00	252.10	1,845
2023-08-18	280.50	284.00	278.00	281.50	247.26	4,659
2023-08-17	292.00	296.00	281.00	284.00	249.46	9,187
2023-08-16	297.00	300.50	292.00	296.00	260.00	4,605
2023-08-14	301.50	302.00	296.00	296.00	260.00	3,660
2023-08-11	302.00	303.00	301.00	301.00	264.39	2,718
2023-08-10	303.00	303.00	301.00	302.50	265.71	1,703
2023-08-09	302.00	303.00	301.00	302.00	265.27	1,368
2023-08-08	302.00	304.00	301.00	301.00	264.39	2,896
2023-08-07	303.00	304.50	301.00	301.50	264.83	2,267
2023-08-04	299.00	304.00	295.00	301.00	264.39	4,878
2023-08-03	300.00	302.00	296.00	298.00	261.76	2,784
2023-08-02	288.00	305.00	286.50	298.00	261.76	19,807
2023-08-01	286.00	289.00	283.50	288.50	253.41	10,400
2023-07-31	290.00	298.00	286.00	286.00	251.22	17,966
2023-07-28	290.00	290.00	288.00	288.00	252.97	1,754
2023-07-27	291.00	292.00	288.50	289.50	254.29	2,875
2023-07-26	292.00	294.00	286.50	290.50	255.17	2,256
2023-07-25	295.00	295.00	286.00	290.50	255.17	20,699
2023-07-24	278.50	290.00	278.50	290.00	254.73	18,748
2023-07-21	271.00	273.00	270.00	271.50	238.48	4,496
2023-07-20	265.00	272.00	265.00	269.50	236.72	17,393
2023-07-19	275.00	276.50	267.00	267.00	234.53	8,855
2023-07-18	273.50	276.50	272.00	273.00	239.80	1,823
2023-07-17	278.00	278.50	271.50	272.00	238.92	6,360
2023-07-14	280.00	281.50	277.00	277.50	243.75	3,047
2023-07-13	281.00	282.50	278.00	280.00	245.95	5,271
2023-07-12	282.00	283.50	279.00	281.00	246.82	3,209
2023-07-11	278.50	282.50	278.50	280.00	245.95	1,649
2023-07-10	283.00	284.50	277.50	277.50	243.75	31,159
2023-07-07	275.00	282.00	274.50	281.50	247.26	2,936
2023-07-06	275.00	275.00	271.50	272.50	239.36	739
2023-07-05	273.00	274.50	271.50	273.50	240.24	1,647
2023-07-04	275.00	277.00	271.00	273.00	239.80	3,281
2023-07-03	276.50	280.00	274.00	275.00	241.55	3,068
2023-06-30	276.00	278.00	272.50	273.00	239.80	4,065
2023-06-29	287.00	287.00	278.50	280.00	234.38	4,237
2023-06-28	286.50	287.50	285.00	287.00	240.24	4,177
2023-06-27	285.00	287.00	283.50	284.50	238.14	1,559
2023-06-26	281.00	287.00	280.50	284.00	237.73	1,607
2023-06-23	288.00	288.00	277.00	280.50	234.80	3,121
2023-06-22	285.00	287.00	281.00	284.00	237.73	2,075
2023-06-21	282.50	288.00	281.50	284.50	238.14	2,304
2023-06-20	284.00	284.00	277.50	280.00	234.38	4,572
2023-06-19	282.00	285.50	280.50	284.50	238.14	1,666
2023-06-16	283.00	283.00	277.00	280.00	234.38	9,695
2023-06-15	286.00	287.00	279.00	281.50	235.63	2,674
2023-06-14	287.00	287.00	278.00	283.50	237.31	8,039

← NewerPage 14 of 21 · 1,255 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.