Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 284.00 | 286.00 | 281.00 | 281.50 | 270.49 | 3,397 |
| 2025-08-06 | 282.50 | 284.50 | 280.50 | 284.00 | 272.90 | 6,843 |
| 2025-08-05 | 286.50 | 287.00 | 279.00 | 280.00 | 269.05 | 2,514 |
| 2025-08-04 | 279.00 | 285.50 | 278.50 | 285.00 | 273.86 | 14,007 |
| 2025-08-01 | 285.00 | 285.00 | 278.00 | 279.00 | 268.09 | 6,097 |
| 2025-07-31 | 287.00 | 288.00 | 281.50 | 282.00 | 270.97 | 7,488 |
| 2025-07-30 | 287.00 | 295.50 | 283.50 | 287.00 | 275.78 | 7,312 |
| 2025-07-29 | 285.50 | 293.00 | 285.00 | 287.00 | 275.78 | 9,417 |
| 2025-07-28 | 296.50 | 299.00 | 293.50 | 298.00 | 273.69 | 12,839 |
| 2025-07-25 | 294.00 | 297.00 | 291.00 | 292.50 | 268.64 | 12,363 |
| 2025-07-24 | 299.50 | 299.50 | 294.00 | 294.00 | 270.02 | 8,456 |
| 2025-07-23 | 299.50 | 301.00 | 298.50 | 299.50 | 275.07 | 7,203 |
| 2025-07-22 | 300.00 | 303.00 | 299.00 | 299.50 | 275.07 | 6,238 |
| 2025-07-21 | 303.00 | 310.00 | 297.50 | 300.00 | 275.53 | 15,033 |
| 2025-07-18 | 312.00 | 314.00 | 299.00 | 301.00 | 276.45 | 16,280 |
| 2025-07-17 | 311.00 | 318.00 | 306.00 | 307.00 | 281.96 | 11,528 |
| 2025-07-16 | 299.00 | 307.50 | 299.00 | 307.00 | 281.96 | 21,037 |
| 2025-07-15 | 298.50 | 300.00 | 293.00 | 293.00 | 269.10 | 4,594 |
| 2025-07-14 | 299.00 | 300.00 | 292.50 | 296.50 | 272.32 | 5,839 |
| 2025-07-11 | 300.00 | 301.50 | 298.00 | 298.00 | 273.69 | 7,291 |
| 2025-07-10 | 301.00 | 306.00 | 298.50 | 298.50 | 274.15 | 6,094 |
| 2025-07-09 | 300.50 | 302.50 | 296.50 | 299.00 | 274.61 | 9,976 |
| 2025-07-08 | 297.00 | 303.50 | 292.00 | 300.00 | 275.53 | 7,287 |
| 2025-07-07 | 299.00 | 299.50 | 295.00 | 295.00 | 270.94 | 4,184 |
| 2025-07-04 | 295.00 | 300.00 | 294.00 | 300.00 | 275.53 | 6,510 |
| 2025-07-03 | 294.50 | 300.50 | 290.00 | 293.00 | 269.10 | 10,374 |
| 2025-07-02 | 289.50 | 294.50 | 288.00 | 291.00 | 267.26 | 11,136 |
| 2025-07-01 | 280.00 | 288.00 | 280.00 | 286.00 | 262.67 | 6,128 |
| 2025-06-30 | 287.50 | 288.00 | 280.00 | 280.00 | 257.16 | 3,685 |
| 2025-06-27 | 281.50 | 289.50 | 281.50 | 287.00 | 263.59 | 5,886 |
| 2025-06-26 | 275.00 | 281.00 | 273.00 | 280.50 | 257.62 | 4,253 |
| 2025-06-25 | 274.00 | 275.00 | 271.50 | 275.00 | 252.57 | 1,674 |
| 2025-06-24 | 267.00 | 274.00 | 266.50 | 274.00 | 251.65 | 3,096 |
| 2025-06-23 | 268.00 | 271.00 | 266.00 | 266.50 | 244.76 | 2,035 |
| 2025-06-20 | 268.50 | 275.00 | 267.50 | 267.50 | 245.68 | 4,170 |
| 2025-06-18 | 272.00 | 272.00 | 267.50 | 268.50 | 246.60 | 3,081 |
| 2025-06-17 | 273.50 | 273.50 | 267.50 | 269.00 | 247.06 | 3,960 |
| 2025-06-16 | 267.00 | 273.00 | 266.00 | 269.50 | 247.52 | 6,107 |
| 2025-06-13 | 271.50 | 273.00 | 264.00 | 267.00 | 245.22 | 4,776 |
| 2025-06-12 | 276.50 | 278.00 | 268.00 | 268.00 | 246.14 | 4,467 |
| 2025-06-11 | 277.00 | 277.00 | 272.50 | 276.00 | 253.49 | 3,387 |
| 2025-06-10 | 272.00 | 278.00 | 268.50 | 269.00 | 247.06 | 6,505 |
| 2025-06-09 | 262.00 | 273.00 | 262.00 | 272.00 | 249.81 | 25,137 |
| 2025-06-06 | 268.00 | 270.00 | 256.00 | 260.00 | 238.79 | 22,965 |
| 2025-06-05 | 268.00 | 272.50 | 264.50 | 267.00 | 245.22 | 14,475 |
| 2025-06-04 | 270.00 | 270.00 | 264.00 | 267.00 | 245.22 | 7,778 |
| 2025-06-03 | 270.00 | 270.00 | 267.00 | 268.00 | 246.14 | 4,452 |
| 2025-06-02 | 269.00 | 270.00 | 267.00 | 269.50 | 247.52 | 8,326 |
| 2025-05-30 | 269.50 | 270.00 | 266.00 | 270.00 | 247.98 | 4,515 |
| 2025-05-29 | 270.00 | 270.00 | 266.50 | 269.00 | 247.06 | 7,474 |
| 2025-05-28 | 270.00 | 272.00 | 267.00 | 269.50 | 247.52 | 6,396 |
| 2025-05-27 | 280.00 | 280.00 | 268.00 | 269.00 | 247.06 | 21,937 |
| 2025-05-26 | 274.00 | 282.00 | 272.50 | 278.50 | 255.78 | 12,707 |
| 2025-05-23 | 274.00 | 280.00 | 272.50 | 274.00 | 251.65 | 12,274 |
| 2025-05-22 | 288.00 | 288.00 | 266.00 | 273.50 | 251.19 | 43,941 |
| 2025-05-21 | 299.50 | 299.50 | 294.50 | 298.00 | 273.69 | 1,371 |
| 2025-05-20 | 303.00 | 303.00 | 297.50 | 297.50 | 273.23 | 1,926 |
| 2025-05-19 | 302.00 | 303.50 | 298.00 | 301.00 | 276.45 | 3,225 |
| 2025-05-16 | 293.00 | 302.00 | 293.00 | 302.00 | 277.37 | 5,749 |
| 2025-05-15 | 295.00 | 295.00 | 288.00 | 291.50 | 267.72 | 3,206 |
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.