Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 288.50 | 288.50 | 283.00 | 283.50 | 237.31 | 1,907 |
| 2023-06-12 | 285.00 | 291.00 | 285.00 | 288.50 | 241.49 | 1,145 |
| 2023-06-09 | 291.00 | 293.50 | 281.00 | 282.50 | 236.47 | 5,265 |
| 2023-06-07 | 291.00 | 292.00 | 286.50 | 291.50 | 244.00 | 4,301 |
| 2023-06-06 | 287.00 | 290.50 | 286.00 | 290.00 | 242.75 | 7,573 |
| 2023-06-05 | 286.00 | 287.00 | 282.00 | 287.00 | 240.24 | 7,441 |
| 2023-06-02 | 277.00 | 285.00 | 274.50 | 285.00 | 238.56 | 30,647 |
| 2023-06-01 | 273.50 | 280.00 | 272.50 | 280.00 | 234.38 | 8,386 |
| 2023-05-31 | 277.50 | 277.50 | 271.00 | 273.50 | 228.94 | 4,217 |
| 2023-05-30 | 279.50 | 279.50 | 275.00 | 278.00 | 232.70 | 1,843 |
| 2023-05-29 | 280.00 | 280.00 | 276.50 | 277.00 | 231.87 | 1,927 |
| 2023-05-26 | 279.00 | 281.00 | 278.00 | 280.00 | 234.38 | 4,167 |
| 2023-05-25 | 277.50 | 280.00 | 275.50 | 278.00 | 232.70 | 3,374 |
| 2023-05-24 | 280.50 | 281.00 | 275.00 | 278.00 | 232.70 | 4,318 |
| 2023-05-23 | 280.00 | 282.50 | 271.00 | 278.00 | 232.70 | 7,006 |
| 2023-05-22 | 280.00 | 282.50 | 277.00 | 280.00 | 234.38 | 4,501 |
| 2023-05-19 | 278.00 | 280.00 | 277.00 | 278.00 | 232.70 | 7,229 |
| 2023-05-18 | 280.00 | 280.00 | 277.00 | 277.00 | 231.87 | 1,419 |
| 2023-05-17 | 283.00 | 283.00 | 276.00 | 279.50 | 233.96 | 6,642 |
| 2023-05-16 | 277.00 | 283.00 | 277.00 | 281.00 | 235.22 | 4,948 |
| 2023-05-15 | 278.00 | 280.50 | 275.00 | 277.00 | 231.87 | 6,735 |
| 2023-05-12 | 282.00 | 286.00 | 276.00 | 278.00 | 232.70 | 4,751 |
| 2023-05-11 | 279.00 | 287.50 | 278.00 | 281.00 | 235.22 | 9,375 |
| 2023-05-10 | 287.00 | 287.00 | 277.00 | 277.00 | 231.87 | 12,064 |
| 2023-05-09 | 289.00 | 290.00 | 287.00 | 287.00 | 240.24 | 4,026 |
| 2023-05-08 | 290.00 | 291.00 | 287.00 | 289.00 | 241.91 | 4,496 |
| 2023-05-05 | 292.00 | 292.00 | 286.50 | 290.00 | 242.75 | 2,850 |
| 2023-05-04 | 292.00 | 295.00 | 288.00 | 288.50 | 241.49 | 11,369 |
| 2023-05-02 | 291.00 | 293.50 | 290.00 | 292.00 | 244.42 | 4,705 |
| 2023-04-28 | 290.00 | 292.50 | 287.00 | 291.00 | 243.59 | 2,189 |
| 2023-04-27 | 295.00 | 295.00 | 289.00 | 291.00 | 243.59 | 2,624 |
| 2023-04-26 | 292.00 | 296.00 | 288.50 | 292.00 | 244.42 | 6,686 |
| 2023-04-25 | 289.00 | 292.00 | 288.00 | 288.50 | 241.49 | 1,627 |
| 2023-04-24 | 286.00 | 292.00 | 285.00 | 292.00 | 244.42 | 2,055 |
| 2023-04-21 | 287.00 | 292.00 | 285.00 | 285.00 | 238.56 | 2,435 |
| 2023-04-20 | 288.00 | 291.00 | 276.50 | 287.00 | 240.24 | 17,247 |
| 2023-04-19 | 293.00 | 295.50 | 288.00 | 288.00 | 241.07 | 6,711 |
| 2023-04-18 | 298.50 | 299.50 | 291.00 | 293.00 | 245.26 | 4,472 |
| 2023-04-17 | 294.50 | 302.50 | 294.00 | 298.50 | 249.86 | 19,900 |
| 2023-04-14 | 290.00 | 295.00 | 288.00 | 294.50 | 246.52 | 8,825 |
| 2023-04-13 | 288.50 | 294.00 | 287.00 | 287.50 | 240.66 | 13,218 |
| 2023-04-12 | 288.00 | 290.00 | 285.50 | 288.00 | 241.07 | 5,599 |
| 2023-04-11 | 285.50 | 289.50 | 285.00 | 287.00 | 240.24 | 7,377 |
| 2023-04-06 | 285.00 | 289.50 | 281.50 | 285.50 | 238.98 | 26,071 |
| 2023-04-05 | 289.00 | 294.00 | 281.50 | 285.50 | 238.98 | 29,285 |
| 2023-04-04 | 315.50 | 318.50 | 285.50 | 287.00 | 240.24 | 39,645 |
| 2023-04-03 | 330.00 | 334.50 | 325.00 | 333.00 | 278.74 | 1,810 |
| 2023-03-31 | 329.50 | 339.00 | 322.50 | 335.00 | 280.42 | 3,199 |
| 2023-03-30 | 343.00 | 344.00 | 320.00 | 329.00 | 275.39 | 10,422 |
| 2023-03-29 | 325.00 | 344.00 | 325.00 | 343.00 | 287.11 | 17,541 |
| 2023-03-28 | 312.00 | 330.00 | 312.00 | 325.00 | 272.05 | 8,516 |
| 2023-03-27 | 305.00 | 310.00 | 302.00 | 310.00 | 259.49 | 2,901 |
| 2023-03-24 | 312.00 | 314.50 | 304.00 | 304.00 | 254.47 | 1,209 |
| 2023-03-23 | 314.00 | 314.50 | 309.00 | 309.50 | 259.07 | 1,071 |
| 2023-03-22 | 321.00 | 321.00 | 310.50 | 310.50 | 259.91 | 784 |
| 2023-03-21 | 317.50 | 322.50 | 312.00 | 320.00 | 267.86 | 2,096 |
| 2023-03-20 | 303.00 | 323.50 | 290.00 | 318.00 | 266.19 | 4,825 |
| 2023-03-17 | 304.00 | 311.00 | 301.50 | 305.00 | 255.30 | 3,704 |
| 2023-03-16 | 306.50 | 307.50 | 304.50 | 307.00 | 256.98 | 3,241 |
| 2023-03-15 | 306.00 | 310.00 | 304.50 | 307.00 | 256.98 | 4,227 |
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.