Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 294.50 | 294.50 | 291.00 | 292.00 | 280.58 | 2,671 |
| 2025-10-29 | 292.00 | 294.00 | 290.00 | 294.00 | 282.50 | 3,020 |
| 2025-10-28 | 292.50 | 293.50 | 290.00 | 292.00 | 280.58 | 2,098 |
| 2025-10-27 | 293.00 | 293.00 | 288.00 | 288.00 | 276.74 | 2,219 |
| 2025-10-24 | 290.00 | 293.00 | 289.00 | 290.00 | 278.66 | 1,303 |
| 2025-10-23 | 292.00 | 293.50 | 286.50 | 290.50 | 279.14 | 9,439 |
| 2025-10-22 | 296.50 | 297.50 | 293.00 | 293.50 | 282.02 | 3,370 |
| 2025-10-21 | 298.00 | 298.50 | 294.50 | 296.00 | 284.43 | 4,184 |
| 2025-10-20 | 295.00 | 298.00 | 293.50 | 298.00 | 286.35 | 4,267 |
| 2025-10-17 | 291.50 | 293.50 | 288.00 | 291.50 | 280.10 | 2,844 |
| 2025-10-16 | 294.00 | 297.50 | 291.50 | 291.50 | 280.10 | 2,031 |
| 2025-10-15 | 296.00 | 299.00 | 293.50 | 295.00 | 283.47 | 2,422 |
| 2025-10-14 | 298.00 | 300.00 | 293.50 | 294.50 | 282.98 | 11,993 |
| 2025-10-13 | 300.00 | 301.50 | 298.00 | 300.00 | 288.27 | 3,966 |
| 2025-10-10 | 290.00 | 303.50 | 290.00 | 301.00 | 289.23 | 13,899 |
| 2025-10-09 | 282.50 | 291.00 | 282.50 | 290.00 | 278.66 | 3,135 |
| 2025-10-08 | 291.00 | 293.00 | 274.50 | 285.50 | 274.34 | 7,105 |
| 2025-10-07 | 285.00 | 295.00 | 282.00 | 288.50 | 277.22 | 8,132 |
| 2025-10-06 | 283.00 | 288.50 | 278.50 | 286.00 | 274.82 | 4,206 |
| 2025-10-03 | 279.00 | 283.00 | 277.50 | 279.50 | 268.57 | 2,595 |
| 2025-10-02 | 278.00 | 280.00 | 276.00 | 277.00 | 266.17 | 3,748 |
| 2025-10-01 | 278.00 | 282.50 | 277.50 | 277.50 | 266.65 | 5,132 |
| 2025-09-30 | 279.00 | 282.50 | 278.00 | 278.00 | 267.13 | 2,856 |
| 2025-09-29 | 279.50 | 284.50 | 278.50 | 279.00 | 268.09 | 2,104 |
| 2025-09-26 | 282.00 | 283.00 | 278.00 | 281.00 | 270.01 | 2,637 |
| 2025-09-25 | 279.50 | 284.50 | 279.00 | 280.00 | 269.05 | 3,418 |
| 2025-09-24 | 284.00 | 285.50 | 279.00 | 279.50 | 268.57 | 4,524 |
| 2025-09-23 | 285.50 | 289.00 | 282.50 | 284.00 | 272.90 | 2,882 |
| 2025-09-22 | 287.00 | 288.00 | 284.50 | 286.00 | 274.82 | 2,121 |
| 2025-09-19 | 289.00 | 290.50 | 286.00 | 289.00 | 277.70 | 4,013 |
| 2025-09-18 | 293.00 | 294.00 | 288.00 | 290.00 | 278.66 | 1,622 |
| 2025-09-17 | 289.50 | 293.50 | 287.00 | 292.50 | 281.06 | 2,452 |
| 2025-09-16 | 293.00 | 296.00 | 288.00 | 289.00 | 277.70 | 2,242 |
| 2025-09-15 | 292.00 | 295.00 | 290.00 | 290.50 | 279.14 | 1,906 |
| 2025-09-12 | 291.00 | 294.00 | 289.50 | 291.50 | 280.10 | 2,166 |
| 2025-09-11 | 290.50 | 294.00 | 289.50 | 294.00 | 282.50 | 1,695 |
| 2025-09-10 | 294.00 | 295.50 | 286.00 | 291.00 | 279.62 | 5,663 |
| 2025-09-09 | 297.00 | 297.00 | 293.00 | 296.00 | 284.43 | 1,150 |
| 2025-09-08 | 300.00 | 300.00 | 286.50 | 297.00 | 285.39 | 5,449 |
| 2025-09-05 | 295.00 | 301.50 | 293.50 | 299.50 | 287.79 | 5,775 |
| 2025-09-04 | 295.00 | 296.50 | 293.00 | 293.00 | 281.54 | 1,787 |
| 2025-09-03 | 295.00 | 296.00 | 291.00 | 293.50 | 282.02 | 2,292 |
| 2025-09-02 | 294.50 | 296.00 | 292.00 | 292.50 | 281.06 | 2,124 |
| 2025-09-01 | 290.00 | 294.50 | 290.00 | 294.50 | 282.98 | 1,888 |
| 2025-08-29 | 292.50 | 293.00 | 286.00 | 287.50 | 276.26 | 3,207 |
| 2025-08-28 | 295.50 | 296.00 | 290.00 | 290.00 | 278.66 | 1,607 |
| 2025-08-27 | 295.50 | 298.00 | 289.00 | 290.00 | 278.66 | 7,177 |
| 2025-08-26 | 295.50 | 298.00 | 295.00 | 295.50 | 283.95 | 2,599 |
| 2025-08-25 | 296.00 | 297.50 | 295.00 | 296.00 | 284.43 | 2,515 |
| 2025-08-22 | 301.00 | 302.00 | 287.50 | 296.00 | 284.43 | 9,142 |
| 2025-08-21 | 294.00 | 303.00 | 289.00 | 301.50 | 289.71 | 36,082 |
| 2025-08-20 | 291.50 | 294.50 | 289.00 | 291.00 | 279.62 | 2,666 |
| 2025-08-19 | 290.00 | 294.00 | 289.00 | 290.00 | 278.66 | 12,706 |
| 2025-08-18 | 291.00 | 292.00 | 286.00 | 289.00 | 277.70 | 2,364 |
| 2025-08-14 | 290.00 | 292.50 | 285.00 | 287.00 | 275.78 | 2,793 |
| 2025-08-13 | 285.50 | 293.00 | 283.50 | 285.50 | 274.34 | 4,681 |
| 2025-08-12 | 283.50 | 286.00 | 282.00 | 282.00 | 270.97 | 2,729 |
| 2025-08-11 | 281.00 | 289.00 | 281.00 | 283.50 | 272.41 | 9,929 |
| 2025-08-08 | 285.00 | 286.50 | 279.00 | 282.00 | 270.97 | 3,100 |
| 2025-08-07 | 284.00 | 286.00 | 281.00 | 281.50 | 270.49 | 3,397 |
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.