Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 278.50 | 278.50 | 275.00 | 277.00 | 231.87 | 2,109 |
| 2022-12-15 | 284.50 | 284.50 | 278.00 | 278.00 | 232.70 | 7,316 |
| 2022-12-14 | 281.50 | 285.00 | 281.50 | 282.00 | 236.05 | 2,459 |
| 2022-12-13 | 281.00 | 282.00 | 280.00 | 281.50 | 235.63 | 3,812 |
| 2022-12-12 | 282.50 | 282.50 | 278.00 | 281.00 | 235.22 | 1,934 |
| 2022-12-09 | 277.50 | 283.00 | 277.50 | 282.00 | 236.05 | 2,004 |
| 2022-12-08 | 281.50 | 281.50 | 275.00 | 277.50 | 232.29 | 4,114 |
| 2022-12-07 | 281.00 | 283.00 | 280.00 | 281.50 | 235.63 | 3,360 |
| 2022-12-06 | 283.50 | 283.50 | 278.50 | 280.00 | 234.38 | 4,552 |
| 2022-12-05 | 285.00 | 285.00 | 281.00 | 281.00 | 235.22 | 3,412 |
| 2022-12-02 | 282.00 | 285.00 | 280.00 | 285.00 | 238.56 | 3,886 |
| 2022-12-01 | 280.00 | 284.50 | 278.00 | 278.00 | 232.70 | 4,426 |
| 2022-11-30 | 280.00 | 283.50 | 279.00 | 279.50 | 233.96 | 1,797 |
| 2022-11-29 | 280.00 | 285.00 | 278.00 | 278.50 | 233.12 | 3,026 |
| 2022-11-28 | 280.00 | 280.50 | 278.00 | 280.00 | 234.38 | 5,643 |
| 2022-11-25 | 285.00 | 285.00 | 278.00 | 278.50 | 233.12 | 5,419 |
| 2022-11-24 | 279.00 | 285.00 | 279.00 | 284.50 | 238.14 | 1,477 |
| 2022-11-23 | 281.50 | 284.50 | 278.00 | 278.00 | 232.70 | 2,631 |
| 2022-11-22 | 279.00 | 281.00 | 278.00 | 281.00 | 235.22 | 1,452 |
| 2022-11-21 | 281.00 | 283.50 | 278.00 | 278.00 | 232.70 | 1,943 |
| 2022-11-18 | 278.50 | 282.00 | 278.00 | 280.00 | 234.38 | 3,261 |
| 2022-11-17 | 285.00 | 285.00 | 277.50 | 278.50 | 233.12 | 12,425 |
| 2022-11-16 | 281.00 | 284.50 | 272.50 | 282.00 | 236.05 | 9,021 |
| 2022-11-15 | 284.00 | 285.00 | 281.00 | 281.00 | 235.22 | 5,387 |
| 2022-11-14 | 287.00 | 289.50 | 282.00 | 284.00 | 237.73 | 7,674 |
| 2022-11-10 | 290.00 | 290.00 | 282.00 | 285.00 | 238.56 | 3,357 |
| 2022-11-09 | 290.00 | 294.00 | 282.00 | 282.50 | 236.47 | 6,393 |
| 2022-11-08 | 302.00 | 304.00 | 281.00 | 281.00 | 235.22 | 22,972 |
| 2022-11-07 | 300.00 | 310.00 | 300.00 | 304.50 | 254.89 | 6,182 |
| 2022-11-04 | 289.50 | 305.00 | 289.50 | 305.00 | 255.30 | 2,731 |
| 2022-11-03 | 288.00 | 293.00 | 288.00 | 289.50 | 242.33 | 1,631 |
| 2022-11-02 | 288.00 | 298.00 | 284.00 | 287.00 | 240.24 | 3,435 |
| 2022-10-31 | 289.50 | 295.00 | 286.00 | 286.00 | 239.40 | 2,078 |
| 2022-10-28 | 292.50 | 292.50 | 289.00 | 291.00 | 243.59 | 1,694 |
| 2022-10-27 | 294.00 | 294.00 | 290.00 | 290.00 | 242.75 | 3,727 |
| 2022-10-26 | 292.00 | 296.00 | 290.50 | 293.50 | 245.68 | 2,365 |
| 2022-10-25 | 294.50 | 299.00 | 290.50 | 292.00 | 244.42 | 1,022 |
| 2022-10-24 | 300.00 | 300.00 | 288.50 | 296.50 | 248.19 | 2,324 |
| 2022-10-21 | 291.50 | 295.50 | 290.00 | 290.00 | 242.75 | 1,331 |
| 2022-10-20 | 298.50 | 298.50 | 291.50 | 291.50 | 244.00 | 2,522 |
| 2022-10-19 | 295.00 | 297.50 | 293.00 | 294.50 | 246.52 | 2,483 |
| 2022-10-18 | 300.00 | 300.00 | 290.00 | 293.00 | 245.26 | 3,421 |
| 2022-10-17 | 305.00 | 309.00 | 296.00 | 300.00 | 251.12 | 4,321 |
| 2022-10-14 | 304.00 | 310.50 | 302.00 | 305.00 | 255.30 | 11,529 |
| 2022-10-13 | 293.50 | 310.50 | 293.50 | 300.00 | 251.12 | 10,380 |
| 2022-10-12 | 300.00 | 300.00 | 289.00 | 293.50 | 245.68 | 7,759 |
| 2022-10-11 | 300.00 | 300.00 | 292.50 | 295.00 | 246.93 | 5,386 |
| 2022-10-10 | 298.00 | 300.00 | 285.50 | 300.00 | 251.12 | 1,620 |
| 2022-10-07 | 309.00 | 309.00 | 295.00 | 300.00 | 251.12 | 3,304 |
| 2022-10-06 | 305.00 | 308.50 | 302.00 | 308.50 | 258.23 | 155 |
| 2022-10-05 | 302.00 | 307.50 | 300.50 | 300.50 | 251.54 | 886 |
| 2022-10-04 | 303.00 | 311.50 | 300.00 | 300.50 | 251.54 | 2,700 |
| 2022-10-03 | 301.00 | 307.00 | 301.00 | 301.00 | 251.96 | 1,210 |
| 2022-09-30 | 300.00 | 307.50 | 300.00 | 301.00 | 251.96 | 827 |
| 2022-09-29 | 304.50 | 315.00 | 300.50 | 302.00 | 252.79 | 4,289 |
| 2022-09-28 | 301.50 | 308.00 | 301.50 | 305.50 | 255.72 | 2,330 |
| 2022-09-27 | 316.00 | 318.00 | 302.50 | 307.00 | 256.98 | 7,672 |
| 2022-09-26 | 320.00 | 322.00 | 310.00 | 316.00 | 264.51 | 5,473 |
| 2022-09-23 | 325.00 | 328.00 | 320.00 | 321.00 | 268.70 | 2,902 |
| 2022-09-22 | 310.50 | 324.00 | 308.50 | 324.00 | 271.21 | 7,125 |
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.