Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 283.00 | 322.50 | 283.00 | 320.00 | 293.90 | 26,330 |
| 2024-11-13 | 278.00 | 278.00 | 277.00 | 278.00 | 255.32 | 2,992 |
| 2024-11-12 | 279.00 | 282.00 | 278.00 | 278.50 | 255.78 | 5,887 |
| 2024-11-08 | 284.50 | 284.50 | 279.50 | 280.00 | 257.16 | 7,855 |
| 2024-11-07 | 285.00 | 290.50 | 284.50 | 287.00 | 263.59 | 1,332 |
| 2024-11-06 | 281.50 | 294.00 | 281.00 | 284.00 | 260.83 | 3,524 |
| 2024-11-05 | 283.00 | 289.00 | 280.00 | 280.00 | 257.16 | 1,767 |
| 2024-11-04 | 280.50 | 286.00 | 280.50 | 283.00 | 259.92 | 2,315 |
| 2024-10-31 | 278.00 | 283.00 | 277.00 | 279.50 | 256.70 | 2,469 |
| 2024-10-30 | 279.50 | 284.00 | 278.00 | 278.50 | 255.78 | 2,016 |
| 2024-10-29 | 280.50 | 287.00 | 279.50 | 279.50 | 256.70 | 4,125 |
| 2024-10-28 | 290.50 | 293.50 | 280.50 | 280.50 | 257.62 | 2,203 |
| 2024-10-25 | 286.00 | 297.00 | 283.00 | 287.50 | 264.05 | 2,530 |
| 2024-10-24 | 298.00 | 300.00 | 281.50 | 288.00 | 264.51 | 3,222 |
| 2024-10-23 | 298.50 | 300.00 | 296.50 | 296.50 | 272.32 | 820 |
| 2024-10-22 | 304.00 | 304.00 | 294.50 | 297.50 | 273.23 | 2,736 |
| 2024-10-21 | 307.00 | 307.00 | 301.00 | 304.00 | 279.20 | 1,331 |
| 2024-10-18 | 307.50 | 311.50 | 303.00 | 308.00 | 282.88 | 2,931 |
| 2024-10-17 | 310.50 | 313.50 | 307.50 | 307.50 | 282.42 | 3,068 |
| 2024-10-16 | 311.50 | 313.50 | 308.50 | 308.50 | 283.34 | 1,042 |
| 2024-10-15 | 310.00 | 314.00 | 310.00 | 312.50 | 287.01 | 1,850 |
| 2024-10-14 | 306.50 | 312.00 | 306.50 | 310.00 | 284.71 | 1,003 |
| 2024-10-11 | 312.00 | 315.50 | 306.50 | 306.50 | 281.50 | 4,636 |
| 2024-10-10 | 303.00 | 312.00 | 303.00 | 312.00 | 286.55 | 4,078 |
| 2024-10-09 | 296.00 | 306.00 | 296.00 | 305.00 | 280.12 | 2,284 |
| 2024-10-08 | 299.50 | 305.00 | 294.50 | 296.00 | 271.86 | 2,073 |
| 2024-10-07 | 305.00 | 305.00 | 296.00 | 296.00 | 271.86 | 1,640 |
| 2024-10-04 | 296.00 | 305.00 | 295.50 | 302.50 | 277.83 | 2,621 |
| 2024-10-03 | 301.50 | 304.50 | 295.50 | 295.50 | 271.40 | 1,597 |
| 2024-10-02 | 306.00 | 306.00 | 301.00 | 302.50 | 277.83 | 648 |
| 2024-10-01 | 306.00 | 307.00 | 305.00 | 306.00 | 281.04 | 1,141 |
| 2024-09-30 | 302.00 | 306.00 | 302.00 | 305.00 | 280.12 | 1,456 |
| 2024-09-27 | 295.00 | 303.00 | 295.00 | 302.00 | 277.37 | 2,220 |
| 2024-09-26 | 296.50 | 298.00 | 295.00 | 295.00 | 270.94 | 3,587 |
| 2024-09-25 | 298.00 | 298.00 | 295.00 | 295.00 | 270.94 | 916 |
| 2024-09-24 | 297.00 | 299.50 | 297.00 | 299.00 | 274.61 | 721 |
| 2024-09-23 | 296.50 | 299.50 | 295.00 | 299.50 | 275.07 | 997 |
| 2024-09-20 | 299.00 | 299.50 | 296.00 | 296.50 | 272.32 | 781 |
| 2024-09-19 | 299.50 | 299.50 | 295.00 | 298.00 | 273.69 | 762 |
| 2024-09-18 | 298.00 | 300.00 | 297.00 | 299.50 | 275.07 | 2,187 |
| 2024-09-17 | 299.00 | 299.00 | 296.50 | 298.00 | 273.69 | 520 |
| 2024-09-16 | 300.00 | 300.00 | 296.50 | 299.00 | 274.61 | 687 |
| 2024-09-13 | 295.50 | 299.50 | 294.00 | 299.50 | 275.07 | 933 |
| 2024-09-12 | 296.00 | 297.00 | 292.00 | 294.00 | 270.02 | 717 |
| 2024-09-11 | 298.00 | 302.00 | 292.50 | 295.00 | 270.94 | 1,430 |
| 2024-09-10 | 294.00 | 299.50 | 292.50 | 298.00 | 273.69 | 2,088 |
| 2024-09-09 | 295.00 | 298.50 | 292.00 | 295.00 | 270.94 | 2,695 |
| 2024-09-06 | 303.00 | 303.00 | 295.00 | 295.00 | 270.94 | 1,513 |
| 2024-09-05 | 307.00 | 307.00 | 302.00 | 302.00 | 277.37 | 1,160 |
| 2024-09-04 | 303.50 | 307.00 | 295.50 | 307.00 | 281.96 | 2,579 |
| 2024-09-03 | 305.00 | 309.00 | 302.50 | 305.00 | 280.12 | 4,185 |
| 2024-09-02 | 304.00 | 308.00 | 300.50 | 306.00 | 281.04 | 7,287 |
| 2024-08-30 | 288.00 | 307.50 | 288.00 | 305.50 | 280.58 | 11,092 |
| 2024-08-29 | 289.00 | 294.50 | 279.00 | 288.50 | 264.97 | 8,777 |
| 2024-08-28 | 288.00 | 288.00 | 286.50 | 286.50 | 263.13 | 877 |
| 2024-08-27 | 287.00 | 289.00 | 286.50 | 288.00 | 264.51 | 1,514 |
| 2024-08-26 | 286.50 | 288.00 | 283.50 | 285.00 | 261.75 | 817 |
| 2024-08-23 | 288.00 | 288.00 | 285.00 | 286.50 | 263.13 | 682 |
| 2024-08-22 | 286.00 | 289.00 | 285.00 | 286.00 | 262.67 | 1,331 |
| 2024-08-21 | 285.50 | 287.50 | 284.50 | 286.00 | 262.67 | 1,064 |
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.