MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	17.700	18.900	17.700	18.650	16.683	33,361
2023-03-30	17.750	18.000	17.500	17.700	15.833	5,769
2023-03-29	17.300	17.700	17.000	17.700	15.833	12,381
2023-03-28	17.350	17.350	16.950	17.250	15.430	488
2023-03-27	17.350	17.350	17.000	17.300	15.475	15,334
2023-03-24	17.350	17.350	17.350	17.350	15.520	8
2023-03-23	17.100	17.400	16.800	17.400	15.565	1,168
2023-03-22	16.850	17.100	16.600	17.050	15.252	2,477
2023-03-21	17.050	17.150	16.800	17.100	15.296	2,332
2023-03-20	16.800	16.950	16.600	16.950	15.162	2,431
2023-03-17	17.000	17.000	16.850	16.850	15.073	2,185
2023-03-16	16.800	17.000	16.800	16.850	15.073	2,943
2023-03-15	17.200	17.200	16.800	16.800	15.028	2,955
2023-03-14	17.000	17.400	17.000	17.350	15.520	717
2023-03-13	17.350	17.400	17.000	17.000	15.207	3,251
2023-03-10	17.700	17.700	17.450	17.650	15.788	1,064
2023-03-09	17.750	17.800	17.350	17.500	15.654	1,812
2023-03-08	17.400	17.700	17.300	17.700	15.833	5,629
2023-03-07	17.000	17.400	16.950	17.300	15.475	38,053
2023-03-06	17.000	17.200	17.000	17.200	15.386	17,540
2023-03-03	17.100	17.400	16.950	17.050	15.252	1,697
2023-03-02	16.900	17.100	16.800	17.100	15.296	1,784
2023-03-01	17.000	17.100	16.900	16.900	15.117	724
2023-02-28	17.300	17.300	16.800	16.800	15.028	28,669
2023-02-27	17.600	17.600	17.300	17.500	15.654	1,906
2023-02-24	17.250	17.600	17.200	17.600	15.744	1,351
2023-02-23	17.750	17.750	17.700	17.700	15.833	67
2023-02-22	17.400	17.850	17.200	17.850	15.967	416
2023-02-21	17.450	17.600	17.200	17.500	15.654	1,274
2023-02-20	17.500	17.850	17.450	17.850	15.967	676
2023-02-17	17.850	17.900	17.500	17.850	15.967	8,188
2023-02-16	17.900	17.900	17.850	17.850	15.967	61
2023-02-15	17.900	17.900	17.850	17.850	15.967	2
2023-02-14	17.400	18.300	17.400	17.950	16.057	2,174
2023-02-13	17.700	17.700	17.400	17.400	15.565	1,771
2023-02-10	18.000	18.300	17.500	18.000	16.101	1,912
2023-02-09	18.000	18.000	17.750	17.950	16.057	694
2023-02-08	17.700	18.200	17.500	17.950	16.057	5,168
2023-02-07	18.000	18.000	17.500	17.950	16.057	5,873
2023-02-06	18.200	18.500	17.900	18.000	16.101	7,648
2023-02-03	18.750	18.800	18.200	18.700	16.728	1,730
2023-02-02	18.500	18.700	18.000	18.600	16.638	14,576
2023-02-01	18.300	18.600	18.100	18.100	16.191	1,674
2023-01-31	18.600	18.700	18.300	18.650	16.683	1,642
2023-01-30	18.500	18.700	18.100	18.700	16.728	1,331
2023-01-27	17.900	18.500	17.700	18.500	16.549	5,246
2023-01-26	17.950	17.950	17.200	17.200	15.386	4,197
2023-01-25	17.800	18.150	17.800	17.950	16.057	3,453
2023-01-24	18.150	19.200	17.400	18.000	16.101	18,797
2023-01-23	17.900	18.200	17.900	18.150	16.236	3,073
2023-01-20	18.000	18.100	17.800	18.050	16.146	1,599
2023-01-19	18.500	18.500	17.850	17.950	16.057	6,092
2023-01-18	18.250	18.600	18.100	18.600	16.638	3,662
2023-01-17	18.150	18.300	17.750	18.000	16.101	3,347
2023-01-16	17.850	18.450	17.450	18.150	16.236	7,299
2023-01-13	17.250	17.500	17.250	17.500	15.654	4,493
2023-01-12	16.600	17.200	16.400	17.200	15.386	7,662
2023-01-11	16.450	16.550	16.200	16.200	14.491	3,886
2023-01-10	16.150	16.500	16.150	16.350	14.625	504
2023-01-09	16.500	16.500	16.200	16.200	14.491	1,718

← NewerPage 15 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.