MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	16.450	16.600	16.300	16.400	14.670	4,701
2023-01-04	16.200	16.450	16.200	16.450	14.715	3,858
2023-01-03	16.000	16.400	16.000	16.200	14.491	4,844
2023-01-02	16.000	16.000	15.900	16.000	14.312	2,015
2022-12-30	15.600	16.000	15.600	16.000	14.312	2,058
2022-12-29	15.600	15.800	15.550	15.650	13.999	1,926
2022-12-28	15.550	15.650	15.550	15.550	13.910	7,276
2022-12-27	15.500	15.800	15.500	15.750	14.089	11,500
2022-12-23	15.450	15.750	15.450	15.750	14.089	11,250
2022-12-22	15.700	15.700	15.450	15.450	13.820	8,599
2022-12-21	15.500	15.700	15.500	15.550	13.910	2,899
2022-12-20	15.800	15.800	15.450	15.500	13.865	3,434
2022-12-19	15.650	15.650	15.550	15.550	13.910	6,660
2022-12-16	15.700	15.800	15.650	15.800	14.133	1,989
2022-12-15	15.800	15.900	15.800	15.800	14.133	2,113
2022-12-14	16.100	16.100	15.800	15.900	14.223	10,800
2022-12-13	16.100	16.100	16.000	16.100	14.402	1,228
2022-12-12	15.900	16.100	15.900	16.100	14.402	10,473
2022-12-09	15.950	16.200	15.900	16.200	14.491	2,227
2022-12-08	15.850	16.000	15.850	15.900	14.223	6,570
2022-12-07	16.050	16.050	15.850	15.900	14.223	2,374
2022-12-06	16.000	16.200	16.000	16.000	14.312	168
2022-12-05	16.200	16.200	15.850	16.200	14.491	7,251
2022-12-02	16.300	16.300	16.100	16.300	14.581	5,002
2022-12-01	16.600	16.600	16.600	16.600	14.849	764
2022-11-30	16.500	16.600	16.100	16.600	14.849	584
2022-11-29	16.400	16.600	16.400	16.600	14.849	33
2022-11-28	16.150	16.600	16.150	16.600	14.849	648
2022-11-25	16.200	16.600	16.200	16.600	14.849	659
2022-11-24	16.300	16.450	16.200	16.450	14.715	1,244
2022-11-23	16.300	16.300	15.900	16.250	14.536	1,215
2022-11-22	15.900	16.300	15.900	16.250	14.536	6,944
2022-11-21	15.950	15.950	15.900	15.900	14.223	463
2022-11-18	15.750	15.900	15.700	15.900	14.223	1,650
2022-11-17	15.800	16.000	15.750	16.000	14.312	5,118
2022-11-16	16.100	16.100	15.750	15.950	14.268	5,567
2022-11-15	15.950	16.700	15.950	16.400	14.670	21,053
2022-11-14	15.900	15.950	15.650	15.950	14.268	3,610
2022-11-10	15.600	15.800	15.600	15.800	14.133	40
2022-11-09	15.650	15.900	15.600	15.900	14.223	380
2022-11-08	15.650	15.850	15.650	15.850	14.178	3,666
2022-11-07	15.900	15.900	15.650	15.650	13.999	5,362
2022-11-04	15.700	15.900	15.700	15.900	14.223	4,412
2022-11-03	15.800	15.800	15.600	15.800	14.133	688
2022-11-02	15.550	15.900	15.550	15.800	14.133	4,341
2022-10-31	15.850	15.850	15.550	15.700	14.044	12,724
2022-10-28	15.700	15.900	15.500	15.900	14.223	34,953
2022-10-27	15.950	15.950	15.600	15.700	14.044	26,294
2022-10-26	15.900	15.950	15.600	15.800	14.133	11,497
2022-10-25	15.750	16.000	15.650	16.000	14.312	1,453
2022-10-24	15.900	16.200	15.750	16.000	14.312	2,975
2022-10-21	15.900	15.900	15.700	15.900	14.223	1,833
2022-10-20	15.650	16.000	15.650	15.900	14.223	351
2022-10-19	16.000	16.400	15.650	16.100	14.402	123
2022-10-18	15.800	16.000	15.800	15.950	14.268	1,753
2022-10-17	16.450	16.450	15.800	15.800	14.133	695
2022-10-14	16.150	16.500	16.100	16.450	14.715	4,429
2022-10-13	15.800	16.000	15.550	16.000	14.312	544
2022-10-12	16.000	16.000	15.450	15.950	14.268	441
2022-10-11	16.050	16.050	15.500	16.000	14.312	2,840

← NewerPage 16 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.