Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 389.00 | 394.00 | 387.00 | 390.00 | 299.50 | 2,317 |
| 2022-01-03 | 384.00 | 389.00 | 384.00 | 389.00 | 298.73 | 1,558 |
| 2021-12-30 | 386.00 | 386.00 | 381.00 | 385.00 | 295.66 | 1,877 |
| 2021-12-29 | 386.00 | 389.00 | 384.00 | 384.00 | 294.89 | 2,749 |
| 2021-12-28 | 371.00 | 386.00 | 371.00 | 385.00 | 295.66 | 1,906 |
| 2021-12-27 | 371.00 | 385.00 | 368.00 | 377.00 | 289.52 | 4,263 |
| 2021-12-23 | 376.00 | 383.00 | 362.00 | 369.00 | 283.37 | 12,299 |
| 2021-12-22 | 390.00 | 390.00 | 368.00 | 389.00 | 298.73 | 6,908 |
| 2021-12-21 | 385.00 | 390.00 | 385.00 | 390.00 | 299.50 | 2,347 |
| 2021-12-20 | 387.00 | 387.00 | 382.00 | 385.00 | 295.66 | 9,771 |
| 2021-12-17 | 388.00 | 392.00 | 374.00 | 392.00 | 301.04 | 6,280 |
| 2021-12-16 | 386.00 | 389.00 | 385.00 | 389.00 | 298.73 | 1,611 |
| 2021-12-15 | 387.00 | 389.00 | 385.00 | 388.00 | 297.96 | 5,204 |
| 2021-12-14 | 387.00 | 389.00 | 385.00 | 387.00 | 297.20 | 2,045 |
| 2021-12-13 | 382.00 | 393.00 | 380.00 | 390.00 | 299.50 | 3,842 |
| 2021-12-10 | 378.00 | 383.00 | 376.00 | 383.00 | 294.12 | 3,140 |
| 2021-12-09 | 370.00 | 380.00 | 370.00 | 378.00 | 290.28 | 8,984 |
| 2021-12-08 | 380.00 | 380.00 | 370.00 | 370.00 | 284.14 | 5,747 |
| 2021-12-07 | 369.00 | 385.00 | 369.00 | 375.00 | 287.98 | 6,300 |
| 2021-12-06 | 374.00 | 374.00 | 366.00 | 367.00 | 281.84 | 4,535 |
| 2021-12-03 | 371.00 | 374.00 | 367.00 | 374.00 | 287.21 | 2,203 |
| 2021-12-02 | 371.00 | 373.00 | 366.00 | 367.00 | 281.84 | 3,987 |
| 2021-12-01 | 374.00 | 376.00 | 370.00 | 373.00 | 286.45 | 5,357 |
| 2021-11-30 | 376.00 | 378.00 | 348.00 | 374.00 | 287.21 | 6,676 |
| 2021-11-29 | 380.00 | 380.00 | 371.00 | 374.00 | 287.21 | 5,840 |
| 2021-11-26 | 385.00 | 385.00 | 374.00 | 381.00 | 292.59 | 4,666 |
| 2021-11-25 | 380.00 | 390.00 | 380.00 | 390.00 | 299.50 | 1,542 |
| 2021-11-24 | 380.00 | 389.00 | 374.00 | 382.00 | 293.36 | 1,920 |
| 2021-11-23 | 375.00 | 380.00 | 371.00 | 380.00 | 291.82 | 2,106 |
| 2021-11-22 | 383.00 | 383.00 | 371.00 | 377.00 | 289.52 | 9,998 |
| 2021-11-19 | 391.00 | 400.00 | 390.00 | 395.00 | 303.34 | 6,154 |
| 2021-11-18 | 403.00 | 403.00 | 388.00 | 391.00 | 300.27 | 1,904 |
| 2021-11-17 | 398.00 | 407.00 | 385.00 | 404.00 | 310.25 | 8,572 |
| 2021-11-16 | 396.00 | 412.00 | 393.00 | 400.00 | 307.18 | 13,598 |
| 2021-11-15 | 385.00 | 395.00 | 384.00 | 395.00 | 303.34 | 12,360 |
| 2021-11-12 | 370.00 | 390.00 | 368.00 | 383.00 | 294.12 | 8,951 |
| 2021-11-10 | 365.00 | 367.00 | 362.00 | 367.00 | 281.84 | 11,593 |
| 2021-11-09 | 367.00 | 373.00 | 361.00 | 365.00 | 280.30 | 6,663 |
| 2021-11-08 | 369.00 | 370.00 | 366.00 | 366.00 | 281.07 | 3,327 |
| 2021-11-05 | 370.00 | 373.00 | 365.00 | 366.00 | 281.07 | 10,986 |
| 2021-11-04 | 367.00 | 370.00 | 364.00 | 368.00 | 282.61 | 3,988 |
| 2021-11-03 | 367.00 | 367.00 | 363.00 | 367.00 | 281.84 | 1,161 |
| 2021-11-02 | 364.00 | 367.00 | 360.00 | 367.00 | 281.84 | 2,537 |
| 2021-10-29 | 362.00 | 367.00 | 358.00 | 360.00 | 276.46 | 4,462 |
| 2021-10-28 | 364.00 | 367.00 | 361.00 | 361.00 | 277.23 | 874 |
| 2021-10-27 | 358.00 | 364.00 | 357.00 | 363.00 | 278.77 | 1,949 |
| 2021-10-26 | 365.00 | 367.00 | 359.00 | 359.00 | 275.69 | 3,642 |
| 2021-10-25 | 365.00 | 367.00 | 362.00 | 365.00 | 280.30 | 3,159 |
| 2021-10-22 | 364.00 | 367.00 | 362.00 | 364.00 | 279.53 | 1,010 |
| 2021-10-21 | 366.00 | 366.00 | 362.00 | 362.00 | 278.00 | 1,496 |
| 2021-10-20 | 363.00 | 366.00 | 362.00 | 366.00 | 281.07 | 1,777 |
| 2021-10-19 | 370.00 | 370.00 | 359.00 | 363.00 | 278.77 | 2,263 |
| 2021-10-18 | 369.00 | 370.00 | 367.00 | 369.00 | 283.37 | 2,726 |
| 2021-10-15 | 369.00 | 370.00 | 366.00 | 369.00 | 283.37 | 981 |
| 2021-10-14 | 366.00 | 370.00 | 365.00 | 368.00 | 282.61 | 3,225 |
← NewerPage 21 of 21 · 1,255 trading days
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.