Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 360.00 | 372.00 | 351.00 | 371.00 | 356.49 | 5,045 |
| 2026-01-30 | 359.00 | 366.00 | 354.00 | 360.00 | 345.92 | 2,080 |
| 2026-01-29 | 366.00 | 369.50 | 348.00 | 359.00 | 344.96 | 9,037 |
| 2026-01-28 | 366.50 | 374.00 | 363.00 | 367.00 | 352.65 | 4,533 |
| 2026-01-27 | 370.00 | 372.00 | 365.00 | 367.00 | 352.65 | 2,434 |
| 2026-01-26 | 376.00 | 377.00 | 365.50 | 370.00 | 355.53 | 3,773 |
| 2026-01-23 | 372.50 | 375.00 | 368.00 | 375.00 | 360.34 | 4,266 |
| 2026-01-22 | 373.50 | 375.00 | 367.00 | 373.00 | 358.42 | 4,525 |
| 2026-01-21 | 370.00 | 375.00 | 357.50 | 364.00 | 349.77 | 7,852 |
| 2026-01-20 | 375.00 | 377.50 | 365.00 | 370.00 | 355.53 | 9,768 |
| 2026-01-19 | 375.00 | 382.00 | 372.00 | 375.00 | 360.34 | 11,707 |
| 2026-01-16 | 370.00 | 377.50 | 367.50 | 375.50 | 360.82 | 11,942 |
| 2026-01-15 | 353.50 | 369.50 | 353.50 | 369.50 | 355.05 | 22,456 |
| 2026-01-14 | 354.50 | 355.00 | 347.00 | 353.00 | 339.20 | 13,216 |
| 2026-01-13 | 357.50 | 357.50 | 348.50 | 355.50 | 341.60 | 6,887 |
| 2026-01-12 | 354.50 | 359.00 | 351.50 | 354.50 | 340.64 | 8,894 |
| 2026-01-09 | 345.00 | 354.00 | 343.50 | 351.50 | 337.76 | 10,073 |
| 2026-01-08 | 351.00 | 355.00 | 338.00 | 344.50 | 331.03 | 8,428 |
| 2026-01-07 | 342.50 | 349.00 | 340.50 | 348.50 | 334.87 | 16,393 |
| 2026-01-05 | 335.00 | 342.50 | 332.50 | 342.50 | 329.11 | 10,233 |
| 2026-01-02 | 333.00 | 339.00 | 329.00 | 336.00 | 322.86 | 20,167 |
| 2025-12-30 | 322.00 | 332.50 | 321.50 | 325.00 | 312.29 | 13,752 |
| 2025-12-29 | 315.50 | 323.00 | 312.00 | 322.00 | 309.41 | 10,942 |
| 2025-12-23 | 313.00 | 317.50 | 311.00 | 315.00 | 302.68 | 3,634 |
| 2025-12-22 | 311.00 | 316.50 | 310.00 | 313.00 | 300.76 | 4,479 |
| 2025-12-19 | 314.50 | 316.50 | 310.00 | 313.00 | 300.76 | 5,662 |
| 2025-12-18 | 311.50 | 316.00 | 310.50 | 313.00 | 300.76 | 3,591 |
| 2025-12-17 | 316.50 | 318.50 | 311.50 | 316.00 | 303.64 | 2,648 |
| 2025-12-16 | 316.50 | 316.50 | 310.00 | 316.50 | 304.12 | 2,675 |
| 2025-12-15 | 316.00 | 317.50 | 312.00 | 316.50 | 304.12 | 4,131 |
| 2025-12-12 | 312.50 | 317.50 | 309.00 | 315.50 | 303.16 | 5,625 |
| 2025-12-11 | 310.50 | 313.00 | 307.00 | 310.50 | 298.36 | 2,688 |
| 2025-12-10 | 310.00 | 313.00 | 307.00 | 308.50 | 296.44 | 1,806 |
| 2025-12-09 | 308.50 | 310.00 | 306.50 | 310.00 | 297.88 | 2,173 |
| 2025-12-08 | 314.00 | 314.00 | 304.50 | 307.00 | 295.00 | 6,644 |
| 2025-12-05 | 318.00 | 323.00 | 303.50 | 316.00 | 303.64 | 13,914 |
| 2025-12-04 | 312.00 | 317.00 | 308.50 | 317.00 | 304.60 | 5,279 |
| 2025-12-03 | 305.00 | 314.00 | 305.00 | 312.00 | 299.80 | 4,281 |
| 2025-12-02 | 315.00 | 316.50 | 303.50 | 304.00 | 292.11 | 7,516 |
| 2025-12-01 | 313.00 | 314.00 | 307.00 | 310.00 | 297.88 | 5,617 |
| 2025-11-28 | 306.50 | 314.00 | 302.50 | 313.00 | 300.76 | 10,318 |
| 2025-11-27 | 299.00 | 308.00 | 296.00 | 306.50 | 294.52 | 7,458 |
| 2025-11-26 | 295.50 | 300.00 | 295.00 | 299.00 | 287.31 | 2,825 |
| 2025-11-25 | 295.50 | 300.00 | 293.50 | 299.00 | 287.31 | 3,081 |
| 2025-11-24 | 297.00 | 299.50 | 292.00 | 296.00 | 284.43 | 3,957 |
| 2025-11-21 | 279.00 | 301.00 | 278.00 | 296.00 | 284.43 | 32,867 |
| 2025-11-20 | 284.50 | 287.00 | 283.50 | 286.00 | 274.82 | 3,185 |
| 2025-11-19 | 281.50 | 285.00 | 281.50 | 283.50 | 272.41 | 2,011 |
| 2025-11-18 | 286.00 | 287.00 | 281.50 | 281.50 | 270.49 | 3,296 |
| 2025-11-17 | 289.00 | 289.00 | 285.50 | 286.50 | 275.30 | 2,197 |
| 2025-11-14 | 289.50 | 292.50 | 286.50 | 289.00 | 277.70 | 3,496 |
| 2025-11-13 | 293.00 | 295.50 | 286.50 | 287.00 | 275.78 | 3,564 |
| 2025-11-12 | 296.50 | 297.00 | 290.50 | 291.00 | 279.62 | 2,937 |
| 2025-11-10 | 295.00 | 297.00 | 293.50 | 297.00 | 285.39 | 2,299 |
| 2025-11-07 | 297.00 | 297.00 | 292.00 | 294.00 | 282.50 | 1,595 |
| 2025-11-06 | 295.00 | 297.00 | 292.50 | 296.00 | 284.43 | 1,486 |
| 2025-11-05 | 296.00 | 297.00 | 291.50 | 294.50 | 282.98 | 1,108 |
| 2025-11-04 | 296.00 | 297.00 | 295.00 | 296.00 | 284.43 | 5,117 |
| 2025-11-03 | 293.50 | 295.50 | 293.00 | 295.50 | 283.95 | 3,650 |
| 2025-10-31 | 294.50 | 297.50 | 292.00 | 293.50 | 282.02 | 4,038 |
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.