Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 393.00 | 402.00 | 390.00 | 399.00 | 306.41 | 3,360 |
| 2022-03-29 | 408.00 | 408.00 | 401.00 | 401.00 | 307.95 | 6,921 |
| 2022-03-28 | 399.00 | 404.00 | 395.00 | 404.00 | 310.25 | 1,152 |
| 2022-03-25 | 410.00 | 410.00 | 396.00 | 396.00 | 304.11 | 2,876 |
| 2022-03-24 | 394.00 | 410.00 | 393.00 | 406.00 | 311.79 | 11,907 |
| 2022-03-23 | 390.00 | 398.00 | 381.00 | 390.00 | 299.50 | 6,498 |
| 2022-03-22 | 386.00 | 390.00 | 377.00 | 388.00 | 297.96 | 1,906 |
| 2022-03-21 | 389.00 | 389.00 | 382.00 | 383.00 | 294.12 | 2,765 |
| 2022-03-18 | 380.00 | 390.00 | 366.00 | 390.00 | 299.50 | 27,582 |
| 2022-03-17 | 388.00 | 390.00 | 376.00 | 380.00 | 291.82 | 6,358 |
| 2022-03-16 | 385.00 | 388.00 | 376.00 | 388.00 | 297.96 | 2,758 |
| 2022-03-15 | 378.00 | 385.00 | 369.00 | 380.00 | 291.82 | 2,743 |
| 2022-03-14 | 377.00 | 380.00 | 366.00 | 378.00 | 290.28 | 4,383 |
| 2022-03-11 | 374.00 | 377.00 | 364.00 | 372.00 | 285.68 | 2,562 |
| 2022-03-10 | 378.00 | 381.00 | 360.00 | 362.00 | 278.00 | 8,762 |
| 2022-03-09 | 359.00 | 378.00 | 359.00 | 376.00 | 288.75 | 4,138 |
| 2022-03-08 | 355.00 | 360.00 | 350.00 | 358.00 | 274.93 | 2,916 |
| 2022-03-07 | 357.00 | 357.00 | 338.00 | 355.00 | 272.62 | 8,655 |
| 2022-03-04 | 362.00 | 366.00 | 353.00 | 357.00 | 274.16 | 4,073 |
| 2022-03-03 | 360.00 | 365.00 | 352.00 | 360.00 | 276.46 | 2,367 |
| 2022-03-02 | 360.00 | 365.00 | 351.00 | 360.00 | 276.46 | 4,777 |
| 2022-03-01 | 375.00 | 375.00 | 360.00 | 369.00 | 283.37 | 2,830 |
| 2022-02-28 | 374.00 | 376.00 | 356.00 | 360.00 | 276.46 | 4,864 |
| 2022-02-25 | 340.00 | 389.00 | 340.00 | 373.00 | 286.45 | 15,927 |
| 2022-02-24 | 358.00 | 358.00 | 326.00 | 334.00 | 256.50 | 21,745 |
| 2022-02-23 | 373.00 | 380.00 | 365.00 | 365.00 | 280.30 | 3,758 |
| 2022-02-22 | 371.00 | 383.00 | 351.00 | 377.00 | 289.52 | 6,799 |
| 2022-02-21 | 390.00 | 390.00 | 372.00 | 385.00 | 295.66 | 7,899 |
| 2022-02-18 | 390.00 | 397.00 | 389.00 | 390.00 | 299.50 | 3,783 |
| 2022-02-17 | 398.00 | 398.00 | 389.00 | 390.00 | 299.50 | 1,633 |
| 2022-02-16 | 403.00 | 404.00 | 394.00 | 398.00 | 305.64 | 652 |
| 2022-02-15 | 392.00 | 410.00 | 392.00 | 397.00 | 304.88 | 1,547 |
| 2022-02-14 | 405.00 | 405.00 | 390.00 | 396.00 | 304.11 | 5,047 |
| 2022-02-11 | 415.00 | 417.00 | 407.00 | 414.00 | 317.93 | 1,573 |
| 2022-02-10 | 411.00 | 418.00 | 398.00 | 415.00 | 318.70 | 4,364 |
| 2022-02-09 | 405.00 | 418.00 | 402.00 | 412.00 | 316.40 | 11,196 |
| 2022-02-08 | 398.00 | 410.00 | 391.00 | 410.00 | 314.86 | 5,334 |
| 2022-02-07 | 401.00 | 401.00 | 390.00 | 395.00 | 303.34 | 2,046 |
| 2022-02-04 | 404.00 | 405.00 | 395.00 | 401.00 | 307.95 | 6,106 |
| 2022-02-03 | 405.00 | 405.00 | 401.00 | 404.00 | 310.25 | 1,019 |
| 2022-02-02 | 390.00 | 405.00 | 390.00 | 405.00 | 311.02 | 8,531 |
| 2022-02-01 | 387.00 | 399.00 | 387.00 | 393.00 | 301.80 | 2,330 |
| 2022-01-31 | 388.00 | 392.00 | 385.00 | 389.00 | 298.73 | 3,191 |
| 2022-01-28 | 395.00 | 395.00 | 385.00 | 388.00 | 297.96 | 2,720 |
| 2022-01-27 | 398.00 | 398.00 | 385.00 | 394.00 | 302.57 | 1,638 |
| 2022-01-26 | 398.00 | 400.00 | 392.00 | 396.00 | 304.11 | 1,944 |
| 2022-01-25 | 380.00 | 398.00 | 375.00 | 395.00 | 303.34 | 7,095 |
| 2022-01-24 | 392.00 | 398.00 | 381.00 | 385.00 | 295.66 | 11,677 |
| 2022-01-21 | 398.00 | 408.00 | 394.00 | 402.00 | 308.72 | 16,142 |
| 2022-01-20 | 398.00 | 403.00 | 395.00 | 402.00 | 308.72 | 3,858 |
| 2022-01-19 | 410.00 | 410.00 | 383.00 | 405.00 | 311.02 | 5,886 |
| 2022-01-18 | 406.00 | 412.00 | 405.00 | 409.00 | 314.09 | 6,323 |
| 2022-01-17 | 406.00 | 412.00 | 402.00 | 410.00 | 314.86 | 3,718 |
| 2022-01-14 | 405.00 | 407.00 | 400.00 | 406.00 | 311.79 | 11,635 |
| 2022-01-13 | 398.00 | 405.00 | 397.00 | 405.00 | 311.02 | 5,975 |
| 2022-01-12 | 384.00 | 406.00 | 384.00 | 395.00 | 303.34 | 14,336 |
| 2022-01-11 | 376.00 | 384.00 | 376.00 | 383.00 | 294.12 | 4,154 |
| 2022-01-10 | 387.00 | 387.00 | 375.00 | 376.00 | 288.75 | 4,828 |
| 2022-01-07 | 385.00 | 392.00 | 385.00 | 385.00 | 295.66 | 2,150 |
| 2022-01-05 | 392.00 | 394.00 | 383.00 | 390.00 | 299.50 | 2,107 |
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.