MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	22.400	22.900	22.400	22.900	20.484	1,040
2023-06-29	22.900	22.900	22.300	22.800	20.395	383
2023-06-28	22.800	22.800	22.400	22.800	20.395	3,471
2023-06-27	22.500	22.900	22.300	22.400	20.037	1,395
2023-06-26	22.500	22.500	22.300	22.500	20.127	777
2023-06-23	22.300	22.600	22.300	22.600	20.216	265
2023-06-22	22.400	22.700	22.200	22.700	20.306	1,661
2023-06-21	22.900	22.900	22.100	22.400	20.037	6,374
2023-06-20	22.400	22.700	22.100	22.600	20.216	16,370
2023-06-19	23.100	23.100	22.400	22.400	20.037	3,883
2023-06-16	22.700	23.200	22.600	22.600	20.216	4,850
2023-06-15	23.300	23.400	23.000	23.200	20.753	2,702
2023-06-14	23.400	23.500	22.900	23.100	20.663	1,991
2023-06-13	23.100	23.500	22.500	23.200	20.753	8,448
2023-06-12	23.000	23.500	23.000	23.100	20.663	1,098
2023-06-09	22.400	23.600	22.400	23.500	21.021	10,352
2023-06-07	22.800	23.100	21.800	22.800	20.395	20,026
2023-06-06	21.600	22.800	21.600	22.600	20.216	15,535
2023-06-05	21.100	21.600	20.700	21.600	19.322	4,045
2023-06-02	21.600	21.600	20.800	21.000	18.785	16,170
2023-06-01	21.700	21.700	21.100	21.500	19.232	1,092
2023-05-31	21.100	21.500	21.000	21.500	19.232	5,433
2023-05-30	21.500	21.800	21.300	21.600	19.322	1,127
2023-05-29	21.300	21.900	21.000	21.800	19.500	10,562
2023-05-26	20.800	21.200	20.700	21.200	18.964	2,765
2023-05-25	20.800	21.000	20.700	21.000	18.785	2,716
2023-05-24	20.900	21.200	20.700	21.200	18.964	2,102
2023-05-23	21.000	21.100	20.700	20.900	18.695	5,923
2023-05-22	20.700	21.000	20.700	21.000	18.785	3,268
2023-05-19	20.800	21.000	20.600	21.000	18.785	4,749
2023-05-18	21.000	21.000	20.700	21.000	18.785	3,024
2023-05-17	21.200	21.200	20.700	21.000	18.785	3,148
2023-05-16	21.200	21.500	20.800	21.200	18.964	11,323
2023-05-15	20.800	20.800	20.200	20.600	18.427	4,300
2023-05-12	20.500	20.900	20.500	20.800	18.606	2,805
2023-05-11	20.600	20.900	20.600	20.700	18.517	2,843
2023-05-10	20.800	21.000	20.200	20.500	18.338	4,418
2023-05-09	20.900	21.200	20.200	20.800	18.606	3,782
2023-05-08	21.000	21.500	20.800	20.900	18.695	12,781
2023-05-05	21.400	21.500	20.400	20.700	18.517	3,845
2023-05-04	21.300	21.700	20.200	20.800	18.606	5,419
2023-05-02	22.000	22.000	21.100	21.300	19.053	4,849
2023-04-28	21.000	21.300	20.600	21.000	18.785	13,484
2023-04-27	20.700	20.900	20.200	20.900	18.695	6,710
2023-04-26	20.500	20.900	20.200	20.700	18.517	8,272
2023-04-25	20.700	21.200	20.500	21.000	18.785	15,976
2023-04-24	20.900	20.900	20.300	20.500	18.338	5,582
2023-04-21	21.100	21.100	20.300	20.800	18.606	3,561
2023-04-20	20.100	21.500	19.900	20.800	18.606	28,574
2023-04-19	19.500	19.550	19.200	19.500	17.443	1,394
2023-04-18	19.500	19.600	19.200	19.450	17.398	6,753
2023-04-17	19.250	19.700	19.050	19.300	17.264	4,366
2023-04-14	19.750	19.900	19.250	19.250	17.219	5,989
2023-04-13	18.200	20.000	18.100	19.750	17.667	23,283
2023-04-12	18.200	18.400	18.000	18.200	16.280	6,531
2023-04-11	18.250	18.250	18.000	18.250	16.325	2,887
2023-04-06	18.350	18.400	18.050	18.300	16.370	8,041
2023-04-05	18.000	18.400	17.600	18.400	16.459	5,382
2023-04-04	17.800	18.150	17.550	18.000	16.101	9,348
2023-04-03	18.000	18.300	17.500	17.950	16.057	10,277

← NewerPage 14 of 21 · 1,208 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.