MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	26.800	27.300	26.400	26.900	24.063	5,980
2024-02-23	27.500	27.500	26.800	27.400	24.510	1,541
2024-02-22	27.700	27.900	27.100	27.500	24.599	5,835
2024-02-21	26.900	28.000	26.900	27.500	24.599	14,340
2024-02-20	25.600	26.900	25.500	26.700	23.884	22,588
2024-02-19	25.100	25.700	25.100	25.600	22.900	3,729
2024-02-16	24.500	25.300	24.500	25.100	22.452	4,355
2024-02-15	25.000	25.300	24.800	25.000	22.363	912
2024-02-14	24.400	24.900	24.400	24.800	22.184	13,182
2024-02-13	25.000	25.000	24.000	24.200	21.647	3,065
2024-02-12	25.300	25.300	24.800	25.000	22.363	723
2024-02-09	25.400	25.400	24.800	24.800	22.184	2,703
2024-02-08	25.000	25.400	25.000	25.400	22.721	407
2024-02-07	25.500	25.500	24.900	25.400	22.721	1,735
2024-02-06	25.300	25.500	25.300	25.400	22.721	2,191
2024-02-05	25.100	25.400	24.900	25.300	22.631	2,011
2024-02-02	25.100	25.500	24.800	25.100	22.452	4,422
2024-02-01	25.600	25.700	25.100	25.300	22.631	10,266
2024-01-31	25.500	25.600	25.100	25.100	22.452	3,921
2024-01-30	24.900	25.400	24.800	25.400	22.721	3,406
2024-01-29	25.100	25.500	25.000	25.300	22.631	7,095
2024-01-26	24.800	25.000	24.500	25.000	22.363	4,448
2024-01-25	24.400	24.900	24.300	24.800	22.184	5,648
2024-01-24	24.000	24.400	24.000	24.400	21.826	2,402
2024-01-23	24.300	24.700	24.000	24.600	22.005	1,799
2024-01-22	24.900	24.900	24.300	24.700	22.095	3,545
2024-01-19	24.600	24.900	24.600	24.900	22.273	873
2024-01-18	24.400	25.000	24.000	24.800	22.184	3,485
2024-01-17	25.200	25.200	23.800	24.300	21.737	3,427
2024-01-16	25.000	25.400	25.000	25.300	22.631	1,744
2024-01-15	24.900	25.500	24.800	25.000	22.363	1,752
2024-01-12	24.600	26.200	24.600	24.800	22.184	13,831
2024-01-11	24.500	25.100	24.400	25.000	22.363	4,265
2024-01-10	24.100	24.500	24.000	24.500	21.916	3,594
2024-01-09	23.900	24.500	23.800	24.200	21.647	6,743
2024-01-08	23.700	24.000	23.500	24.000	21.468	2,036
2024-01-05	23.600	23.800	23.300	23.700	21.200	3,809
2024-01-04	23.600	23.800	23.000	23.600	21.111	11,111
2024-01-03	24.100	24.100	23.200	23.700	21.200	5,526
2024-01-02	24.400	25.300	23.700	23.700	21.200	23,726
2023-12-29	24.300	24.600	24.100	24.400	21.826	4,558
2023-12-28	23.700	24.900	23.600	24.700	22.095	6,866
2023-12-27	23.800	24.000	23.300	23.600	21.111	7,695
2023-12-22	23.900	24.000	23.300	23.800	21.290	5,912
2023-12-21	23.500	24.000	22.800	24.000	21.468	30,719
2023-12-20	24.600	24.600	23.600	23.900	21.379	14,041
2023-12-19	25.100	25.100	24.000	24.700	22.095	9,578
2023-12-18	25.300	25.700	24.500	25.100	22.452	6,963
2023-12-15	25.000	25.700	25.000	25.500	22.810	2,621
2023-12-14	25.500	25.800	25.400	25.700	22.989	3,889
2023-12-13	25.300	25.900	25.200	25.500	22.810	5,445
2023-12-12	26.000	26.000	25.000	25.500	22.810	6,130
2023-12-11	25.500	26.300	25.400	25.900	23.168	15,480
2023-12-08	23.900	25.700	23.700	25.300	22.631	37,147
2023-12-07	23.000	23.900	22.900	23.700	21.200	19,847
2023-12-06	21.300	23.400	21.300	22.900	20.484	23,541
2023-09-28	19.200	19.750	19.050	19.100	17.085	46,823
2023-09-27	18.900	20.000	18.350	19.500	17.443	156,194
2023-09-26	20.700	21.000	20.200	21.000	18.785	3,790
2023-09-25	21.000	21.000	20.700	20.800	18.606	1,230

← NewerPage 12 of 21 · 1,207 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.