Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 310.50 | 315.00 | 300.00 | 306.50 | 256.56 | 2,823 |
| 2023-03-13 | 315.00 | 319.50 | 305.00 | 312.00 | 261.16 | 4,103 |
| 2023-03-10 | 322.00 | 322.00 | 314.00 | 315.00 | 263.68 | 2,614 |
| 2023-03-09 | 320.00 | 323.00 | 318.50 | 323.00 | 270.37 | 5,273 |
| 2023-03-08 | 319.50 | 323.00 | 317.00 | 321.00 | 268.70 | 2,558 |
| 2023-03-07 | 324.00 | 324.00 | 317.50 | 319.50 | 267.44 | 4,484 |
| 2023-03-06 | 322.00 | 325.00 | 316.00 | 322.00 | 269.53 | 3,659 |
| 2023-03-03 | 318.00 | 323.50 | 316.00 | 322.00 | 269.53 | 4,391 |
| 2023-03-02 | 318.00 | 319.00 | 316.00 | 318.00 | 266.19 | 1,487 |
| 2023-03-01 | 316.00 | 318.00 | 314.00 | 318.00 | 266.19 | 1,557 |
| 2023-02-28 | 315.50 | 317.00 | 312.50 | 314.00 | 262.84 | 1,465 |
| 2023-02-27 | 310.00 | 316.00 | 305.00 | 314.00 | 262.84 | 1,716 |
| 2023-02-24 | 308.00 | 308.00 | 304.00 | 308.00 | 257.82 | 7,778 |
| 2023-02-23 | 304.00 | 308.00 | 304.00 | 308.00 | 257.82 | 3,651 |
| 2023-02-22 | 310.00 | 310.00 | 303.00 | 305.00 | 255.30 | 2,021 |
| 2023-02-21 | 317.00 | 317.00 | 305.50 | 308.00 | 257.82 | 11,314 |
| 2023-02-20 | 311.00 | 318.00 | 311.00 | 314.00 | 262.84 | 3,326 |
| 2023-02-17 | 314.00 | 314.00 | 309.00 | 310.00 | 259.49 | 12,348 |
| 2023-02-16 | 308.50 | 317.00 | 305.00 | 314.50 | 263.26 | 9,558 |
| 2023-02-15 | 304.00 | 308.00 | 304.00 | 304.00 | 254.47 | 1,244 |
| 2023-02-14 | 307.00 | 307.00 | 303.00 | 303.00 | 253.63 | 3,921 |
| 2023-02-13 | 309.50 | 309.50 | 302.00 | 307.00 | 256.98 | 3,756 |
| 2023-02-10 | 303.00 | 311.00 | 301.00 | 309.50 | 259.07 | 5,979 |
| 2023-02-09 | 297.50 | 303.00 | 296.00 | 301.00 | 251.96 | 2,479 |
| 2023-02-08 | 295.00 | 297.00 | 295.00 | 297.00 | 248.61 | 583 |
| 2023-02-07 | 296.50 | 297.00 | 292.00 | 295.00 | 246.93 | 738 |
| 2023-02-06 | 297.00 | 297.00 | 291.50 | 297.00 | 248.61 | 1,859 |
| 2023-02-03 | 294.50 | 297.00 | 292.50 | 297.00 | 248.61 | 1,155 |
| 2023-02-02 | 296.00 | 296.00 | 290.00 | 295.00 | 246.93 | 3,350 |
| 2023-02-01 | 292.50 | 293.00 | 288.50 | 293.00 | 245.26 | 6,984 |
| 2023-01-31 | 292.50 | 293.00 | 290.50 | 290.50 | 243.17 | 833 |
| 2023-01-30 | 297.00 | 297.00 | 290.00 | 292.50 | 244.84 | 6,420 |
| 2023-01-27 | 295.00 | 297.00 | 291.50 | 297.00 | 248.61 | 1,621 |
| 2023-01-26 | 295.50 | 296.00 | 293.00 | 295.00 | 246.93 | 687 |
| 2023-01-25 | 296.50 | 299.00 | 291.50 | 291.50 | 244.00 | 1,900 |
| 2023-01-24 | 297.50 | 298.50 | 294.50 | 295.00 | 246.93 | 875 |
| 2023-01-23 | 296.00 | 298.00 | 292.50 | 295.00 | 246.93 | 1,922 |
| 2023-01-20 | 287.00 | 296.00 | 287.00 | 296.00 | 247.77 | 1,301 |
| 2023-01-19 | 292.00 | 294.00 | 285.00 | 287.00 | 240.24 | 3,634 |
| 2023-01-18 | 296.00 | 298.00 | 290.00 | 290.50 | 243.17 | 1,604 |
| 2023-01-17 | 299.00 | 299.00 | 293.00 | 296.00 | 247.77 | 5,995 |
| 2023-01-16 | 291.00 | 300.50 | 290.50 | 299.00 | 250.28 | 3,903 |
| 2023-01-13 | 296.00 | 296.00 | 290.00 | 290.00 | 242.75 | 1,657 |
| 2023-01-12 | 292.00 | 297.00 | 290.00 | 293.50 | 245.68 | 1,994 |
| 2023-01-11 | 300.00 | 303.00 | 290.00 | 292.00 | 244.42 | 3,098 |
| 2023-01-10 | 303.50 | 303.50 | 294.00 | 296.50 | 248.19 | 3,755 |
| 2023-01-09 | 298.50 | 306.00 | 298.00 | 301.50 | 252.38 | 5,302 |
| 2023-01-05 | 296.00 | 299.00 | 291.50 | 297.00 | 248.61 | 4,209 |
| 2023-01-04 | 294.00 | 298.00 | 290.00 | 291.00 | 243.59 | 3,166 |
| 2023-01-03 | 290.00 | 297.00 | 288.50 | 290.50 | 243.17 | 3,625 |
| 2023-01-02 | 298.00 | 298.00 | 287.50 | 288.00 | 241.07 | 2,090 |
| 2022-12-30 | 298.00 | 298.00 | 285.50 | 298.00 | 249.45 | 4,595 |
| 2022-12-29 | 284.00 | 295.00 | 279.00 | 291.00 | 243.59 | 5,690 |
| 2022-12-28 | 285.00 | 285.00 | 279.00 | 285.00 | 238.56 | 3,935 |
| 2022-12-27 | 275.50 | 286.00 | 274.50 | 285.50 | 238.98 | 9,424 |
| 2022-12-23 | 278.00 | 279.00 | 274.50 | 274.50 | 229.77 | 3,633 |
| 2022-12-22 | 284.50 | 284.50 | 277.00 | 277.50 | 232.29 | 1,724 |
| 2022-12-21 | 282.50 | 285.00 | 281.00 | 283.50 | 237.31 | 4,673 |
| 2022-12-20 | 278.00 | 283.50 | 277.00 | 282.00 | 236.05 | 3,101 |
| 2022-12-19 | 278.00 | 279.00 | 275.00 | 277.00 | 231.87 | 8,798 |
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.