MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	21.000	21.300	20.900	21.200	18.964	854
2023-09-21	20.900	21.500	20.900	21.200	18.964	7,076
2023-09-20	20.100	20.500	20.100	20.500	18.338	20,968
2023-09-19	20.500	20.500	19.100	20.500	18.338	6,833
2023-09-18	20.500	20.700	20.400	20.500	18.338	478
2023-09-15	20.800	20.900	20.500	20.900	18.695	3,522
2023-09-14	20.800	20.800	20.500	20.800	18.606	344
2023-09-13	20.500	20.800	20.400	20.800	18.606	530
2023-09-12	20.900	20.900	20.600	20.700	18.517	1,742
2023-09-11	21.000	21.000	20.600	20.900	18.695	772
2023-09-08	20.600	21.000	20.600	21.000	18.785	5,261
2023-09-07	21.000	21.100	20.600	21.000	18.785	5,467
2023-09-06	21.100	21.100	20.700	21.000	18.785	976
2023-09-05	21.200	21.200	20.900	21.100	18.874	223
2023-09-04	21.300	21.300	20.800	20.800	18.606	201
2023-09-01	20.900	21.300	20.400	21.300	19.053	2,690
2023-08-31	20.600	20.900	20.600	20.900	18.695	58
2023-08-30	20.700	20.700	20.600	20.600	18.427	720
2023-08-29	20.900	21.000	20.500	21.000	18.785	1,243
2023-08-28	20.500	20.900	20.300	20.900	18.695	8,007
2023-08-25	19.950	20.600	19.900	20.500	18.338	10,493
2023-08-24	20.100	20.300	20.000	20.000	17.890	5,335
2023-08-23	20.600	20.600	20.100	20.500	18.338	1,481
2023-08-22	20.900	20.900	20.200	20.600	18.427	4,070
2023-08-21	20.600	21.000	20.500	20.900	18.695	1,285
2023-08-18	20.200	20.700	20.200	20.600	18.427	2,732
2023-08-17	20.400	20.600	20.300	20.600	18.427	4,144
2023-08-16	21.100	21.100	20.300	20.900	18.695	5,171
2023-08-14	21.000	21.200	20.900	21.100	18.874	2,977
2023-08-11	21.500	21.500	20.400	20.900	18.695	17,056
2023-08-10	22.000	22.000	21.000	21.500	19.232	30,025
2023-08-09	22.000	22.200	21.800	22.100	19.769	2,070
2023-08-08	22.400	22.400	22.000	22.200	19.858	4,148
2023-08-07	22.500	22.500	22.200	22.200	19.858	539
2023-08-04	22.500	22.500	22.200	22.500	20.127	576
2023-08-03	22.200	22.500	22.200	22.300	19.948	7,543
2023-08-02	22.500	22.500	22.200	22.200	19.858	1,111
2023-08-01	22.100	22.500	22.100	22.500	20.127	4,826
2023-07-31	22.200	22.500	22.200	22.500	20.127	1,596
2023-07-28	22.200	22.400	22.200	22.200	19.858	1,840
2023-07-27	22.100	22.200	22.100	22.200	19.858	1,732
2023-07-26	22.300	22.400	22.200	22.400	20.037	580
2023-07-25	22.200	22.200	22.100	22.100	19.769	223
2023-07-24	22.500	22.500	22.100	22.100	19.769	2,344
2023-07-21	22.100	22.500	22.100	22.500	20.127	2,090
2023-07-20	22.400	22.400	22.200	22.200	19.858	285
2023-07-19	22.400	22.500	22.000	22.200	19.858	2,134
2023-07-18	22.400	22.500	22.000	22.500	20.127	3,723
2023-07-17	22.500	22.500	22.000	22.400	20.037	586
2023-07-14	21.700	22.400	21.700	22.100	19.769	5,475
2023-07-13	22.400	22.400	21.600	21.700	19.411	4,403
2023-07-12	22.300	22.400	22.000	22.400	20.037	12,932
2023-07-11	22.400	22.500	22.300	22.300	19.948	125
2023-07-10	22.300	22.300	22.300	22.300	19.948	619
2023-07-07	22.400	22.500	22.300	22.500	20.127	7,911
2023-07-06	22.300	22.500	22.300	22.500	20.127	3,292
2023-07-05	22.900	22.900	22.300	22.500	20.127	7,876
2023-07-04	22.900	22.900	22.900	22.900	20.484	1
2023-07-03	22.900	22.900	22.400	22.900	20.484	293
2023-06-30	22.400	22.900	22.400	22.900	20.484	1,040

← NewerPage 13 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.