Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 309.00 | 313.00 | 305.50 | 309.00 | 258.65 | 1,545 |
| 2022-09-20 | 307.50 | 309.50 | 305.50 | 308.00 | 257.82 | 1,297 |
| 2022-09-19 | 310.00 | 310.00 | 305.00 | 307.00 | 256.98 | 675 |
| 2022-09-16 | 311.00 | 313.00 | 304.50 | 310.50 | 259.91 | 2,236 |
| 2022-09-15 | 311.00 | 314.50 | 306.50 | 311.00 | 260.33 | 3,128 |
| 2022-09-14 | 313.50 | 314.00 | 306.50 | 310.00 | 259.49 | 2,414 |
| 2022-09-13 | 321.00 | 323.00 | 312.00 | 314.00 | 262.84 | 1,848 |
| 2022-09-12 | 320.00 | 321.00 | 310.00 | 319.50 | 267.44 | 3,607 |
| 2022-09-09 | 317.00 | 317.50 | 314.00 | 316.00 | 264.51 | 8,866 |
| 2022-09-08 | 319.00 | 319.00 | 308.00 | 316.00 | 264.51 | 14,184 |
| 2022-09-07 | 315.50 | 318.00 | 312.00 | 316.00 | 264.51 | 4,399 |
| 2022-09-06 | 314.00 | 321.50 | 314.00 | 316.50 | 264.93 | 1,172 |
| 2022-09-05 | 322.00 | 322.50 | 312.00 | 318.50 | 266.61 | 2,673 |
| 2022-09-02 | 310.00 | 324.00 | 308.00 | 324.00 | 271.21 | 3,142 |
| 2022-09-01 | 308.00 | 316.00 | 306.00 | 308.00 | 257.82 | 1,402 |
| 2022-08-31 | 322.00 | 329.00 | 314.00 | 314.00 | 262.84 | 7,276 |
| 2022-08-30 | 324.00 | 338.50 | 322.00 | 322.00 | 269.53 | 2,003 |
| 2022-08-29 | 331.00 | 332.50 | 321.00 | 325.00 | 272.05 | 4,426 |
| 2022-08-26 | 343.00 | 343.50 | 331.00 | 331.00 | 277.07 | 1,493 |
| 2022-08-25 | 335.00 | 346.00 | 331.00 | 342.00 | 286.28 | 2,675 |
| 2022-08-24 | 336.50 | 336.50 | 331.00 | 335.00 | 280.42 | 2,325 |
| 2022-08-23 | 340.00 | 340.00 | 331.00 | 337.50 | 282.51 | 2,946 |
| 2022-08-22 | 345.00 | 346.00 | 324.50 | 340.00 | 284.60 | 4,074 |
| 2022-08-19 | 345.00 | 354.00 | 331.50 | 349.50 | 292.55 | 13,984 |
| 2022-08-18 | 290.00 | 352.00 | 289.00 | 345.00 | 288.79 | 59,569 |
| 2022-08-17 | 294.00 | 294.00 | 291.00 | 294.00 | 246.10 | 4,169 |
| 2022-08-16 | 294.00 | 295.00 | 290.00 | 294.50 | 246.52 | 4,542 |
| 2022-08-12 | 289.50 | 296.50 | 287.00 | 294.00 | 246.10 | 2,023 |
| 2022-08-11 | 291.50 | 291.50 | 285.00 | 290.00 | 242.75 | 1,640 |
| 2022-08-10 | 290.00 | 292.00 | 287.50 | 289.00 | 241.91 | 16,751 |
| 2022-08-09 | 291.00 | 294.00 | 288.50 | 290.50 | 243.17 | 1,668 |
| 2022-08-08 | 290.00 | 295.00 | 285.00 | 291.00 | 243.59 | 2,215 |
| 2022-08-05 | 290.00 | 294.00 | 284.00 | 291.50 | 244.00 | 2,967 |
| 2022-08-04 | 290.00 | 291.00 | 282.50 | 284.00 | 237.73 | 2,144 |
| 2022-08-03 | 275.00 | 293.50 | 271.00 | 287.00 | 240.24 | 5,281 |
| 2022-08-02 | 281.00 | 281.00 | 271.00 | 273.00 | 228.52 | 2,343 |
| 2022-08-01 | 280.00 | 282.50 | 273.00 | 282.50 | 236.47 | 2,351 |
| 2022-07-29 | 270.00 | 282.00 | 269.50 | 278.00 | 232.70 | 2,642 |
| 2022-07-28 | 279.50 | 279.50 | 271.00 | 271.00 | 226.84 | 4,406 |
| 2022-07-27 | 275.00 | 282.00 | 266.00 | 276.00 | 231.03 | 12,048 |
| 2022-07-26 | 280.00 | 286.00 | 267.00 | 275.00 | 230.19 | 1,958 |
| 2022-07-25 | 288.00 | 292.50 | 271.00 | 279.00 | 233.54 | 4,558 |
| 2022-07-22 | 288.00 | 288.00 | 281.00 | 285.50 | 238.98 | 5,695 |
| 2022-07-21 | 295.00 | 298.00 | 283.00 | 288.00 | 241.07 | 11,346 |
| 2022-07-20 | 299.00 | 306.00 | 295.50 | 300.00 | 251.12 | 5,897 |
| 2022-07-19 | 295.00 | 299.50 | 295.00 | 299.00 | 250.28 | 996 |
| 2022-07-18 | 293.50 | 298.50 | 287.50 | 295.00 | 246.93 | 5,289 |
| 2022-07-15 | 295.00 | 297.00 | 292.00 | 292.00 | 244.42 | 1,343 |
| 2022-07-14 | 302.00 | 304.50 | 292.50 | 295.00 | 246.93 | 1,681 |
| 2022-07-13 | 299.50 | 302.50 | 296.00 | 301.50 | 252.38 | 1,106 |
| 2022-07-12 | 304.00 | 307.50 | 294.00 | 296.00 | 247.77 | 24,782 |
| 2022-07-11 | 302.00 | 309.00 | 300.00 | 304.50 | 254.89 | 2,546 |
| 2022-07-08 | 294.00 | 314.50 | 294.00 | 312.50 | 261.58 | 8,932 |
| 2022-07-07 | 291.50 | 299.50 | 291.50 | 299.50 | 250.70 | 2,002 |
| 2022-07-06 | 296.00 | 300.00 | 289.50 | 292.00 | 244.42 | 4,527 |
| 2022-07-05 | 288.00 | 298.50 | 287.50 | 295.00 | 246.93 | 1,735 |
| 2022-07-04 | 286.50 | 298.50 | 286.50 | 288.00 | 241.07 | 1,190 |
| 2022-07-01 | 290.00 | 302.50 | 286.50 | 292.00 | 244.42 | 2,494 |
| 2022-06-30 | 304.50 | 304.50 | 288.00 | 288.00 | 241.07 | 2,428 |
| 2022-06-29 | 302.00 | 304.50 | 298.50 | 304.50 | 254.89 | 718 |
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.