MCI Management SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 23.400 | 23.400 | 23.300 | 23.300 | 20.842 | 611 |
| 2024-08-19 | 23.600 | 23.600 | 23.000 | 23.500 | 21.021 | 4,402 |
| 2024-08-16 | 23.500 | 23.600 | 23.200 | 23.600 | 21.111 | 769 |
| 2024-08-14 | 23.400 | 23.500 | 23.400 | 23.400 | 20.932 | 1,061 |
| 2024-08-13 | 23.200 | 23.400 | 23.000 | 23.100 | 20.663 | 2,039 |
| 2024-08-12 | 23.300 | 23.300 | 22.900 | 23.200 | 20.753 | 537 |
| 2024-08-09 | 22.900 | 23.200 | 22.900 | 22.900 | 20.484 | 3,026 |
| 2024-08-08 | 22.200 | 22.800 | 22.200 | 22.600 | 20.216 | 1,938 |
| 2024-08-07 | 22.800 | 22.900 | 21.000 | 22.200 | 19.858 | 4,010 |
| 2024-08-06 | 22.300 | 23.000 | 22.300 | 22.900 | 20.484 | 2,221 |
| 2024-08-05 | 23.400 | 23.400 | 22.100 | 22.500 | 20.127 | 9,606 |
| 2024-08-02 | 23.300 | 23.500 | 22.400 | 22.900 | 20.484 | 3,527 |
| 2024-08-01 | 23.600 | 24.000 | 23.200 | 23.600 | 21.111 | 13,137 |
| 2024-07-31 | 23.900 | 24.200 | 23.900 | 24.200 | 21.647 | 1,214 |
| 2024-07-30 | 23.900 | 23.900 | 23.600 | 23.900 | 21.379 | 1,181 |
| 2024-07-29 | 24.100 | 24.200 | 24.100 | 24.200 | 21.647 | 794 |
| 2024-07-26 | 23.800 | 24.600 | 23.800 | 24.300 | 21.737 | 2,897 |
| 2024-07-25 | 24.000 | 24.000 | 22.700 | 23.700 | 21.200 | 11,777 |
| 2024-07-24 | 24.000 | 24.300 | 24.000 | 24.200 | 21.647 | 782 |
| 2024-07-23 | 24.400 | 24.400 | 24.000 | 24.100 | 21.558 | 1,214 |
| 2024-07-22 | 25.100 | 25.100 | 24.300 | 24.400 | 21.826 | 1,068 |
| 2024-07-19 | 24.600 | 25.100 | 24.500 | 24.800 | 22.184 | 592 |
| 2024-07-18 | 25.000 | 25.000 | 24.100 | 24.600 | 22.005 | 4,099 |
| 2024-07-17 | 25.300 | 25.300 | 24.500 | 24.500 | 21.916 | 1,704 |
| 2024-07-16 | 25.800 | 25.800 | 25.300 | 25.300 | 22.631 | 338 |
| 2024-07-15 | 25.800 | 25.800 | 25.500 | 25.500 | 22.810 | 237 |
| 2024-07-12 | 25.800 | 25.800 | 25.600 | 25.600 | 22.900 | 382 |
| 2024-07-11 | 25.300 | 25.600 | 25.200 | 25.500 | 22.810 | 1,452 |
| 2024-07-10 | 25.900 | 25.900 | 25.300 | 25.300 | 22.631 | 208 |
| 2024-07-09 | 25.600 | 25.700 | 25.500 | 25.500 | 22.810 | 576 |
| 2024-07-08 | 25.700 | 26.000 | 25.600 | 25.800 | 23.079 | 255 |
| 2024-07-05 | 25.600 | 26.000 | 25.600 | 26.000 | 23.257 | 456 |
| 2024-07-04 | 25.500 | 26.000 | 25.500 | 25.600 | 22.900 | 295 |
| 2024-07-03 | 26.000 | 26.000 | 25.900 | 25.900 | 23.168 | 358 |
| 2024-07-02 | 25.400 | 26.100 | 25.400 | 26.000 | 23.257 | 1,054 |
| 2024-07-01 | 26.500 | 26.500 | 25.400 | 25.400 | 22.721 | 1,607 |
| 2024-06-28 | 26.700 | 26.700 | 26.100 | 26.100 | 23.347 | 41 |
| 2024-06-27 | 26.200 | 26.500 | 26.200 | 26.500 | 23.705 | 2,742 |
| 2024-06-26 | 26.100 | 26.200 | 26.000 | 26.200 | 23.436 | 1,044 |
| 2024-06-25 | 26.100 | 26.500 | 25.600 | 26.500 | 23.705 | 1,711 |
| 2024-06-24 | 25.900 | 26.200 | 25.000 | 26.200 | 23.436 | 2,585 |
| 2024-06-21 | 26.500 | 26.600 | 25.800 | 25.800 | 23.079 | 2,236 |
| 2024-06-20 | 26.200 | 26.500 | 26.200 | 26.400 | 23.615 | 3,220 |
| 2024-06-19 | 25.600 | 26.100 | 25.600 | 26.000 | 23.257 | 1,637 |
| 2024-06-18 | 25.000 | 25.500 | 25.000 | 25.400 | 22.721 | 1,235 |
| 2024-06-17 | 25.600 | 25.600 | 25.000 | 25.000 | 22.363 | 1,568 |
| 2024-06-14 | 25.600 | 25.900 | 25.500 | 25.500 | 22.810 | 1,193 |
| 2024-06-13 | 26.400 | 26.400 | 25.100 | 25.600 | 22.900 | 2,076 |
| 2024-06-12 | 24.900 | 26.200 | 24.700 | 26.200 | 23.436 | 8,183 |
| 2024-06-11 | 24.800 | 24.800 | 24.200 | 24.800 | 22.184 | 5,058 |
| 2024-06-10 | 25.300 | 25.600 | 24.600 | 24.900 | 22.273 | 5,750 |
| 2024-06-07 | 25.900 | 26.200 | 25.500 | 25.600 | 22.900 | 1,405 |
| 2024-06-06 | 26.200 | 26.200 | 25.800 | 26.100 | 23.347 | 765 |
| 2024-06-05 | 26.000 | 26.500 | 26.000 | 26.100 | 23.347 | 1,062 |
| 2024-06-04 | 26.300 | 26.400 | 26.200 | 26.400 | 23.615 | 3,455 |
| 2024-06-03 | 26.800 | 26.800 | 26.200 | 26.400 | 23.615 | 1,032 |
| 2024-05-31 | 27.000 | 27.200 | 26.000 | 26.400 | 23.615 | 3,588 |
| 2024-05-29 | 26.900 | 27.200 | 26.500 | 27.000 | 24.152 | 5,314 |
| 2024-05-28 | 26.500 | 27.000 | 26.500 | 26.700 | 23.884 | 3,206 |
| 2024-05-27 | 26.600 | 27.000 | 26.500 | 26.700 | 23.884 | 1,254 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 1.5800 PLN |
| 2025-09-18 | 1.6100 PLN |
| 2022-09-23 | 0.7000 PLN |
| 2021-09-16 | 0.5400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.