Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 365.00 | 366.00 | 359.00 | 365.50 | 335.69 | 2,922 |
| 2025-02-13 | 366.50 | 368.50 | 364.00 | 365.00 | 335.23 | 1,693 |
| 2025-02-12 | 370.00 | 370.00 | 364.00 | 366.50 | 336.61 | 3,371 |
| 2025-02-11 | 369.50 | 370.00 | 361.50 | 365.50 | 335.69 | 1,599 |
| 2025-02-10 | 370.00 | 370.00 | 364.00 | 369.50 | 339.36 | 16,539 |
| 2025-02-07 | 369.00 | 373.00 | 358.50 | 366.00 | 336.15 | 13,048 |
| 2025-02-06 | 366.00 | 369.00 | 366.00 | 369.00 | 338.90 | 2,534 |
| 2025-02-05 | 358.50 | 361.00 | 357.50 | 360.00 | 330.64 | 729 |
| 2025-02-04 | 359.00 | 363.50 | 358.00 | 360.00 | 330.64 | 1,326 |
| 2025-02-03 | 364.00 | 365.00 | 352.00 | 358.00 | 328.80 | 2,573 |
| 2025-01-31 | 366.00 | 368.00 | 361.50 | 365.00 | 335.23 | 1,465 |
| 2025-01-30 | 360.00 | 376.00 | 359.50 | 365.00 | 335.23 | 5,878 |
| 2025-01-29 | 355.00 | 360.00 | 355.00 | 360.00 | 330.64 | 2,296 |
| 2025-01-28 | 352.50 | 355.00 | 350.50 | 354.00 | 325.12 | 1,484 |
| 2025-01-27 | 353.00 | 353.50 | 349.50 | 352.00 | 323.29 | 3,644 |
| 2025-01-24 | 354.00 | 355.00 | 350.00 | 353.00 | 324.21 | 3,249 |
| 2025-01-23 | 352.00 | 355.00 | 351.00 | 353.50 | 324.67 | 1,172 |
| 2025-01-22 | 352.00 | 352.00 | 347.00 | 351.00 | 322.37 | 2,092 |
| 2025-01-21 | 355.00 | 355.00 | 350.00 | 351.50 | 322.83 | 3,360 |
| 2025-01-20 | 354.00 | 355.00 | 351.50 | 352.00 | 323.29 | 1,315 |
| 2025-01-17 | 354.00 | 355.50 | 350.00 | 351.50 | 322.83 | 2,984 |
| 2025-01-16 | 352.00 | 355.00 | 350.00 | 353.50 | 324.67 | 1,389 |
| 2025-01-15 | 351.00 | 352.00 | 349.00 | 351.00 | 322.37 | 2,197 |
| 2025-01-14 | 350.00 | 352.00 | 347.00 | 351.00 | 322.37 | 1,907 |
| 2025-01-13 | 350.00 | 352.00 | 345.00 | 345.00 | 316.86 | 4,124 |
| 2025-01-10 | 352.00 | 354.00 | 350.00 | 351.00 | 322.37 | 2,184 |
| 2025-01-09 | 345.00 | 350.00 | 343.00 | 350.00 | 321.45 | 2,981 |
| 2025-01-08 | 348.00 | 350.00 | 343.00 | 345.00 | 316.86 | 7,733 |
| 2025-01-07 | 343.00 | 355.50 | 340.00 | 348.00 | 319.61 | 8,570 |
| 2025-01-03 | 335.00 | 341.00 | 332.00 | 339.00 | 311.35 | 6,078 |
| 2025-01-02 | 327.00 | 338.00 | 318.00 | 335.00 | 307.67 | 12,083 |
| 2024-12-30 | 328.00 | 333.00 | 323.00 | 327.50 | 300.79 | 5,427 |
| 2024-12-27 | 324.50 | 329.00 | 322.50 | 329.00 | 302.16 | 1,198 |
| 2024-12-23 | 322.00 | 328.50 | 321.00 | 326.00 | 299.41 | 2,608 |
| 2024-12-20 | 323.00 | 327.50 | 319.00 | 322.00 | 295.74 | 3,620 |
| 2024-12-19 | 318.00 | 322.00 | 317.00 | 321.00 | 294.82 | 2,939 |
| 2024-12-18 | 315.50 | 323.00 | 315.50 | 323.00 | 296.65 | 4,483 |
| 2024-12-17 | 321.00 | 323.00 | 318.00 | 318.00 | 292.06 | 4,772 |
| 2024-12-16 | 322.00 | 327.50 | 321.00 | 322.00 | 295.74 | 1,602 |
| 2024-12-13 | 330.00 | 330.00 | 324.50 | 324.50 | 298.03 | 1,451 |
| 2024-12-12 | 334.00 | 334.00 | 323.50 | 333.50 | 306.30 | 1,569 |
| 2024-12-11 | 334.50 | 335.00 | 332.00 | 335.00 | 307.67 | 1,131 |
| 2024-12-10 | 336.00 | 336.00 | 333.00 | 335.00 | 307.67 | 1,296 |
| 2024-12-09 | 339.50 | 340.00 | 334.00 | 335.00 | 307.67 | 1,904 |
| 2024-12-06 | 337.50 | 340.00 | 335.50 | 339.50 | 311.81 | 2,676 |
| 2024-12-05 | 330.50 | 337.50 | 330.50 | 337.50 | 309.97 | 5,734 |
| 2024-12-04 | 335.00 | 338.00 | 331.50 | 336.00 | 308.59 | 2,827 |
| 2024-12-03 | 332.00 | 335.00 | 329.00 | 335.00 | 307.67 | 1,704 |
| 2024-12-02 | 330.00 | 333.00 | 319.50 | 330.00 | 303.08 | 7,139 |
| 2024-11-29 | 335.50 | 336.00 | 326.50 | 329.50 | 302.62 | 1,161 |
| 2024-11-28 | 337.00 | 339.00 | 329.50 | 335.50 | 308.13 | 1,845 |
| 2024-11-27 | 339.50 | 340.00 | 333.00 | 337.00 | 309.51 | 3,506 |
| 2024-11-26 | 340.00 | 340.00 | 334.00 | 339.50 | 311.81 | 6,452 |
| 2024-11-25 | 338.00 | 340.00 | 335.00 | 339.00 | 311.35 | 5,093 |
| 2024-11-22 | 336.00 | 337.50 | 320.00 | 335.00 | 307.67 | 7,615 |
| 2024-11-21 | 334.00 | 337.50 | 330.50 | 335.00 | 307.67 | 13,655 |
| 2024-11-20 | 327.50 | 334.00 | 326.00 | 334.00 | 306.76 | 7,760 |
| 2024-11-19 | 329.00 | 335.00 | 324.00 | 327.50 | 300.79 | 23,538 |
| 2024-11-18 | 322.50 | 332.00 | 320.50 | 330.50 | 303.54 | 11,848 |
| 2024-11-15 | 320.00 | 323.00 | 319.00 | 322.00 | 295.74 | 8,280 |
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.