Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 302.50 | 303.00 | 293.00 | 302.50 | 253.21 | 5,205 |
| 2022-06-27 | 286.00 | 304.00 | 285.00 | 303.00 | 253.63 | 6,789 |
| 2022-06-24 | 279.00 | 287.00 | 279.00 | 287.00 | 240.24 | 20,277 |
| 2022-06-23 | 290.00 | 292.50 | 279.50 | 279.50 | 233.96 | 5,879 |
| 2022-06-22 | 294.00 | 295.00 | 286.00 | 286.00 | 239.40 | 1,209 |
| 2022-06-21 | 295.00 | 300.00 | 287.00 | 294.00 | 246.10 | 1,689 |
| 2022-06-20 | 304.50 | 304.50 | 286.00 | 292.00 | 244.42 | 4,005 |
| 2022-06-17 | 285.50 | 304.50 | 285.50 | 304.50 | 254.89 | 15,782 |
| 2022-06-15 | 300.50 | 300.50 | 280.50 | 284.00 | 237.73 | 11,025 |
| 2022-06-14 | 309.00 | 309.00 | 296.00 | 300.50 | 251.54 | 3,081 |
| 2022-06-13 | 306.00 | 310.00 | 296.50 | 306.50 | 256.56 | 3,485 |
| 2022-06-10 | 318.00 | 318.00 | 301.00 | 305.00 | 255.30 | 4,486 |
| 2022-06-09 | 309.00 | 316.50 | 306.00 | 315.00 | 263.68 | 2,389 |
| 2022-06-08 | 310.00 | 311.00 | 306.00 | 306.00 | 256.14 | 6,428 |
| 2022-06-07 | 317.00 | 317.00 | 308.00 | 309.50 | 259.07 | 1,100 |
| 2022-06-06 | 315.00 | 318.50 | 310.50 | 312.00 | 261.16 | 1,183 |
| 2022-06-03 | 309.50 | 320.00 | 305.50 | 313.00 | 262.00 | 4,924 |
| 2022-06-02 | 316.50 | 320.00 | 310.00 | 310.50 | 259.91 | 4,709 |
| 2022-06-01 | 314.00 | 321.50 | 310.00 | 317.00 | 265.35 | 1,722 |
| 2022-05-31 | 322.00 | 324.00 | 313.00 | 321.00 | 268.70 | 2,653 |
| 2022-05-30 | 314.50 | 322.00 | 311.50 | 322.00 | 269.53 | 1,526 |
| 2022-05-27 | 313.00 | 316.50 | 310.00 | 310.00 | 259.49 | 2,622 |
| 2022-05-26 | 312.00 | 315.00 | 308.50 | 312.50 | 261.58 | 1,718 |
| 2022-05-25 | 309.00 | 315.50 | 308.50 | 310.50 | 259.91 | 2,236 |
| 2022-05-24 | 320.00 | 321.50 | 310.00 | 311.50 | 260.75 | 5,210 |
| 2022-05-23 | 323.00 | 323.00 | 315.00 | 316.00 | 264.51 | 2,186 |
| 2022-05-20 | 319.00 | 323.00 | 316.00 | 318.00 | 266.19 | 2,397 |
| 2022-05-19 | 316.50 | 322.00 | 312.50 | 318.50 | 266.61 | 3,061 |
| 2022-05-18 | 315.00 | 327.00 | 312.00 | 322.00 | 269.53 | 7,591 |
| 2022-05-17 | 309.00 | 315.00 | 308.00 | 309.00 | 258.65 | 21,088 |
| 2022-05-16 | 306.00 | 310.00 | 304.50 | 309.00 | 258.65 | 8,795 |
| 2022-05-13 | 307.50 | 319.50 | 306.00 | 306.00 | 256.14 | 15,245 |
| 2022-05-12 | 330.00 | 330.00 | 303.00 | 303.50 | 254.05 | 15,656 |
| 2022-05-11 | 340.00 | 340.00 | 333.00 | 337.00 | 282.09 | 1,696 |
| 2022-05-10 | 338.00 | 341.00 | 334.50 | 340.00 | 284.60 | 3,683 |
| 2022-05-09 | 344.00 | 344.00 | 335.00 | 338.00 | 282.93 | 4,700 |
| 2022-05-06 | 342.00 | 345.00 | 339.00 | 343.00 | 287.11 | 3,828 |
| 2022-05-05 | 343.00 | 345.00 | 341.00 | 341.00 | 285.44 | 6,608 |
| 2022-05-04 | 345.50 | 345.50 | 342.00 | 343.50 | 287.53 | 4,246 |
| 2022-05-02 | 355.00 | 355.00 | 340.50 | 346.00 | 289.62 | 11,973 |
| 2022-04-29 | 381.00 | 384.00 | 377.50 | 381.50 | 292.97 | 5,727 |
| 2022-04-28 | 385.50 | 385.50 | 377.00 | 382.00 | 293.36 | 6,106 |
| 2022-04-27 | 392.00 | 396.00 | 380.00 | 385.50 | 296.04 | 5,136 |
| 2022-04-26 | 400.00 | 401.00 | 389.00 | 390.00 | 299.50 | 4,278 |
| 2022-04-25 | 395.00 | 400.00 | 381.50 | 398.50 | 306.03 | 5,285 |
| 2022-04-22 | 400.00 | 400.00 | 391.00 | 393.00 | 301.80 | 1,511 |
| 2022-04-21 | 395.00 | 405.00 | 393.00 | 403.00 | 309.48 | 1,668 |
| 2022-04-20 | 402.00 | 404.50 | 394.00 | 395.00 | 303.34 | 5,113 |
| 2022-04-19 | 406.00 | 406.00 | 400.00 | 402.00 | 308.72 | 1,508 |
| 2022-04-14 | 405.00 | 405.50 | 399.00 | 403.50 | 309.87 | 3,642 |
| 2022-04-13 | 407.00 | 407.00 | 403.00 | 405.00 | 311.02 | 2,635 |
| 2022-04-12 | 402.00 | 408.00 | 402.00 | 407.00 | 312.56 | 5,231 |
| 2022-04-11 | 400.00 | 408.00 | 400.00 | 406.00 | 311.79 | 5,722 |
| 2022-04-08 | 399.00 | 404.00 | 397.00 | 398.00 | 305.64 | 2,160 |
| 2022-04-07 | 391.00 | 401.00 | 391.00 | 398.00 | 305.64 | 1,252 |
| 2022-04-06 | 405.00 | 405.00 | 390.00 | 390.00 | 299.50 | 2,472 |
| 2022-04-05 | 408.00 | 408.00 | 405.00 | 405.00 | 311.02 | 5,117 |
| 2022-04-04 | 407.00 | 408.00 | 400.00 | 408.00 | 313.32 | 4,104 |
| 2022-04-01 | 406.00 | 407.00 | 399.00 | 407.00 | 312.56 | 1,654 |
| 2022-03-31 | 400.00 | 407.00 | 397.00 | 406.00 | 311.79 | 6,983 |
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.