Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 353.00 | 359.00 | 352.00 | 359.00 | 344.96 | 5,448 |
| 2026-04-28 | 350.50 | 360.00 | 350.50 | 353.00 | 339.20 | 1,802 |
| 2026-04-27 | 358.00 | 358.50 | 351.50 | 351.50 | 337.76 | 1,878 |
| 2026-04-24 | 357.00 | 360.00 | 352.50 | 358.00 | 344.00 | 3,659 |
| 2026-04-23 | 353.00 | 359.00 | 348.00 | 357.00 | 343.04 | 14,706 |
| 2026-04-22 | 345.00 | 347.50 | 341.50 | 347.00 | 333.43 | 2,930 |
| 2026-04-21 | 354.00 | 354.00 | 345.00 | 345.00 | 331.51 | 2,682 |
| 2026-04-20 | 355.00 | 357.50 | 347.00 | 349.00 | 335.35 | 3,362 |
| 2026-04-17 | 345.00 | 356.50 | 342.50 | 355.00 | 341.12 | 9,180 |
| 2026-04-16 | 345.00 | 346.00 | 342.00 | 345.50 | 331.99 | 3,244 |
| 2026-04-15 | 340.00 | 345.00 | 338.50 | 345.00 | 331.51 | 6,934 |
| 2026-04-14 | 337.00 | 344.50 | 337.00 | 340.00 | 326.71 | 3,834 |
| 2026-04-13 | 340.00 | 343.50 | 335.00 | 336.00 | 322.86 | 3,373 |
| 2026-04-10 | 343.00 | 345.00 | 339.50 | 340.50 | 327.19 | 7,072 |
| 2026-04-09 | 344.00 | 344.00 | 339.00 | 341.50 | 328.15 | 973 |
| 2026-04-08 | 341.00 | 349.00 | 336.00 | 344.00 | 330.55 | 7,664 |
| 2026-04-07 | 336.00 | 341.00 | 335.00 | 336.50 | 323.34 | 3,706 |
| 2026-04-02 | 337.00 | 342.00 | 334.50 | 342.00 | 328.63 | 2,869 |
| 2026-04-01 | 339.50 | 344.00 | 335.00 | 338.50 | 325.26 | 3,032 |
| 2026-03-31 | 338.00 | 345.00 | 336.00 | 340.00 | 326.71 | 3,621 |
| 2026-03-30 | 333.50 | 340.50 | 330.00 | 339.00 | 325.74 | 3,433 |
| 2026-03-27 | 339.00 | 339.00 | 332.00 | 335.50 | 322.38 | 4,823 |
| 2026-03-26 | 346.00 | 346.50 | 336.00 | 339.00 | 325.74 | 1,192 |
| 2026-03-25 | 341.50 | 346.50 | 340.00 | 345.50 | 331.99 | 2,842 |
| 2026-03-24 | 342.00 | 343.50 | 334.50 | 343.50 | 330.07 | 1,485 |
| 2026-03-23 | 331.00 | 344.00 | 323.50 | 339.00 | 325.74 | 14,724 |
| 2026-03-20 | 340.00 | 340.00 | 335.00 | 335.50 | 322.38 | 3,996 |
| 2026-03-19 | 335.00 | 345.00 | 335.00 | 340.00 | 326.71 | 5,077 |
| 2026-03-18 | 344.50 | 346.00 | 339.50 | 343.50 | 330.07 | 2,101 |
| 2026-03-17 | 335.00 | 344.50 | 335.00 | 344.50 | 331.03 | 2,081 |
| 2026-03-16 | 333.00 | 335.00 | 331.00 | 335.00 | 321.90 | 3,264 |
| 2026-03-13 | 333.00 | 335.00 | 331.00 | 334.50 | 321.42 | 2,464 |
| 2026-03-12 | 337.00 | 338.50 | 335.00 | 337.50 | 324.30 | 2,555 |
| 2026-03-11 | 336.00 | 340.50 | 335.00 | 338.00 | 324.78 | 1,265 |
| 2026-03-10 | 339.00 | 343.00 | 335.00 | 340.00 | 326.71 | 3,565 |
| 2026-03-09 | 327.00 | 337.00 | 327.00 | 336.00 | 322.86 | 5,354 |
| 2026-03-06 | 332.50 | 338.00 | 326.50 | 335.00 | 321.90 | 12,655 |
| 2026-03-05 | 347.50 | 350.00 | 331.50 | 337.50 | 324.30 | 6,657 |
| 2026-03-04 | 343.00 | 347.50 | 340.00 | 347.00 | 333.43 | 5,040 |
| 2026-03-03 | 350.00 | 355.50 | 341.50 | 343.50 | 330.07 | 8,512 |
| 2026-03-02 | 350.00 | 359.00 | 331.50 | 352.50 | 338.72 | 5,887 |
| 2026-02-27 | 363.00 | 363.00 | 351.50 | 354.00 | 340.16 | 3,683 |
| 2026-02-26 | 358.50 | 368.00 | 357.00 | 364.00 | 349.77 | 2,304 |
| 2026-02-25 | 357.00 | 360.50 | 353.00 | 358.00 | 344.00 | 1,786 |
| 2026-02-24 | 359.00 | 360.00 | 355.00 | 357.50 | 343.52 | 2,083 |
| 2026-02-23 | 362.00 | 366.00 | 358.50 | 360.00 | 345.92 | 2,363 |
| 2026-02-20 | 365.00 | 366.50 | 360.00 | 364.00 | 349.77 | 1,784 |
| 2026-02-19 | 368.50 | 370.00 | 364.00 | 367.00 | 352.65 | 5,103 |
| 2026-02-18 | 360.00 | 370.00 | 359.50 | 367.00 | 352.65 | 3,970 |
| 2026-02-17 | 367.50 | 367.50 | 359.50 | 360.00 | 345.92 | 1,898 |
| 2026-02-16 | 372.00 | 373.00 | 362.50 | 367.50 | 353.13 | 2,605 |
| 2026-02-13 | 373.00 | 374.00 | 365.50 | 371.00 | 356.49 | 2,781 |
| 2026-02-12 | 370.00 | 373.00 | 366.00 | 373.00 | 358.42 | 2,841 |
| 2026-02-11 | 368.50 | 370.00 | 362.00 | 367.50 | 353.13 | 2,153 |
| 2026-02-10 | 365.00 | 370.00 | 361.50 | 367.00 | 352.65 | 2,594 |
| 2026-02-09 | 363.00 | 366.00 | 359.00 | 365.00 | 350.73 | 2,024 |
| 2026-02-06 | 356.50 | 362.00 | 351.50 | 362.00 | 347.85 | 4,153 |
| 2026-02-05 | 362.00 | 367.50 | 355.00 | 356.50 | 342.56 | 6,672 |
| 2026-02-04 | 365.00 | 369.00 | 361.50 | 361.50 | 347.36 | 4,843 |
| 2026-02-03 | 371.00 | 373.00 | 358.50 | 363.00 | 348.81 | 3,537 |
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.