Mo-Bruk SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 428.00 | 438.00 | 425.00 | 435.50 | 435.50 | 4,226 |
| 2026-10-15 | 420.00 | 427.00 | 420.00 | 427.00 | 427.00 | 2,835 |
| 2026-10-14 | 417.50 | 428.00 | 417.50 | 422.00 | 422.00 | 4,758 |
| 2026-10-13 | 412.00 | 420.00 | 412.00 | 419.00 | 419.00 | 2,562 |
| 2026-10-12 | 411.50 | 414.00 | 408.50 | 414.00 | 414.00 | 3,656 |
| 2026-10-09 | 402.50 | 410.00 | 395.50 | 409.00 | 409.00 | 4,292 |
| 2026-10-08 | 397.50 | 407.50 | 393.00 | 404.00 | 404.00 | 3,157 |
| 2026-10-07 | 404.00 | 408.00 | 395.00 | 398.00 | 398.00 | 3,288 |
| 2026-10-06 | 395.00 | 409.00 | 388.00 | 403.50 | 403.50 | 7,552 |
| 2026-10-05 | 399.00 | 408.00 | 393.50 | 397.00 | 397.00 | 1,957 |
| 2026-10-02 | 395.00 | 398.00 | 393.50 | 398.00 | 398.00 | 3,481 |
| 2026-10-01 | 395.50 | 398.00 | 386.50 | 395.00 | 395.00 | 2,821 |
| 2026-09-30 | 393.00 | 398.50 | 393.00 | 395.50 | 395.50 | 953 |
| 2026-09-29 | 397.50 | 399.50 | 390.50 | 396.00 | 396.00 | 1,545 |
| 2026-09-28 | 396.00 | 399.00 | 386.00 | 397.50 | 397.50 | 2,499 |
| 2026-09-25 | 405.00 | 406.00 | 396.00 | 396.00 | 396.00 | 3,199 |
| 2026-09-24 | 407.00 | 408.00 | 399.00 | 402.50 | 402.50 | 2,128 |
| 2026-09-23 | 405.00 | 407.00 | 399.50 | 406.50 | 406.50 | 1,855 |
| 2026-09-22 | 405.50 | 405.50 | 399.00 | 405.00 | 405.00 | 2,819 |
| 2026-09-21 | 398.00 | 408.50 | 398.00 | 405.50 | 405.50 | 3,796 |
| 2026-09-18 | 402.00 | 404.00 | 395.00 | 401.00 | 401.00 | 6,870 |
Page 1 of 1 · 21 trading days
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.