MCI Management SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	26.800	27.000	26.500	27.000	24.152	1,499
2024-05-23	26.600	27.000	26.400	27.000	24.152	1,199
2024-05-22	26.800	27.000	26.600	26.800	23.973	2,716
2024-05-21	27.000	27.300	27.000	27.200	24.331	3,251
2024-05-20	26.900	27.100	26.600	27.100	24.241	1,473
2024-05-17	27.300	27.300	26.900	26.900	24.063	5,154
2024-05-16	27.300	27.600	27.200	27.300	24.420	2,566
2024-05-15	27.400	27.800	27.300	27.400	24.510	1,688
2024-05-14	27.500	27.800	27.200	27.300	24.420	2,664
2024-05-13	27.100	27.700	27.100	27.500	24.599	3,071
2024-05-10	27.400	27.500	26.900	27.100	24.241	2,195
2024-05-09	26.800	27.300	26.600	27.200	24.331	3,767
2024-05-08	26.900	27.100	26.600	27.100	24.241	1,633
2024-05-07	26.700	27.000	26.500	26.900	24.063	4,274
2024-05-06	26.900	27.300	26.300	26.700	23.884	6,816
2024-05-02	27.300	27.300	26.900	27.300	24.420	1,156
2024-04-30	27.000	27.400	26.700	27.300	24.420	4,401
2024-04-29	28.000	28.000	26.800	27.400	24.510	11,810
2024-04-26	28.800	28.800	28.100	28.200	25.225	20,370
2024-04-25	28.600	29.000	28.600	28.800	25.762	28,418
2024-04-24	28.600	28.600	28.400	28.600	25.583	8,655
2024-04-23	28.400	28.700	28.300	28.700	25.673	16,109
2024-04-22	28.700	28.800	28.000	28.700	25.673	19,760
2024-04-19	28.600	28.700	28.200	28.700	25.673	26,903
2024-04-18	28.500	28.700	28.000	28.600	25.583	13,320
2024-04-17	26.500	28.600	26.500	28.500	25.494	37,537
2024-04-16	27.400	27.400	26.500	26.500	23.705	2,861
2024-04-15	26.900	27.300	26.900	27.200	24.331	3,725
2024-04-12	26.500	27.000	26.500	26.900	24.063	5,809
2024-04-11	27.900	28.400	26.600	27.000	24.152	10,149
2024-04-10	27.200	27.800	27.200	27.800	24.868	8,905
2024-04-09	26.800	27.500	26.600	27.100	24.241	11,580
2024-04-08	26.600	26.900	26.300	26.800	23.973	19,017
2024-04-05	25.200	26.400	25.200	26.300	23.526	14,099
2024-04-04	25.100	25.100	24.800	25.100	22.452	4,579
2024-04-03	25.100	25.300	24.700	25.100	22.452	6,340
2024-04-02	25.200	25.400	24.900	25.000	22.363	18,219
2024-03-28	24.700	24.800	24.500	24.800	22.184	2,914
2024-03-27	24.300	25.000	24.100	24.700	22.095	9,137
2024-03-26	23.800	24.300	23.800	24.200	21.647	1,508
2024-03-25	24.500	24.500	23.900	24.300	21.737	2,204
2024-03-22	24.000	24.800	24.000	24.600	22.005	17,901
2024-03-21	24.300	24.300	23.900	24.000	21.468	9,182
2024-03-20	23.500	24.300	23.500	24.200	21.647	7,300
2024-03-19	24.300	24.300	23.400	23.500	21.021	3,490
2024-03-18	23.700	24.300	23.100	24.200	21.647	6,971
2024-03-15	24.300	24.700	22.800	23.500	21.021	11,701
2024-03-14	25.000	25.000	24.100	24.300	21.737	7,957
2024-03-13	25.100	25.100	24.600	25.000	22.363	7,209
2024-03-12	25.100	25.100	25.000	25.100	22.452	2,540
2024-03-11	25.200	25.400	24.700	25.100	22.452	4,830
2024-03-08	25.900	25.900	25.200	25.200	22.542	1,536
2024-03-07	25.800	25.900	25.600	25.900	23.168	2,225
2024-03-06	26.000	26.000	25.700	25.700	22.989	1,069
2024-03-05	26.300	26.400	25.600	26.000	23.257	11,180
2024-03-04	26.000	26.200	25.900	26.200	23.436	2,186
2024-03-01	26.300	26.900	25.900	26.200	23.436	3,932
2024-02-29	26.900	26.900	26.300	26.800	23.973	877
2024-02-28	27.100	27.100	26.200	26.700	23.884	2,894
2024-02-27	27.000	27.200	26.800	27.000	24.152	1,264

← NewerPage 11 of 21 · 1,204 trading daysOlder →

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.