MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	15.800	16.000	15.700	15.950	14.268	2,281
2022-10-07	16.050	16.050	15.300	16.000	14.312	200
2022-10-06	15.250	16.050	15.150	16.050	14.357	189
2022-10-05	15.800	16.050	15.350	16.050	14.357	1,141
2022-10-04	15.150	16.150	15.150	15.900	14.223	290
2022-10-03	15.100	15.900	15.000	15.900	14.223	1,402
2022-09-30	16.000	16.000	15.000	15.850	14.178	347
2022-09-29	15.150	15.650	14.550	15.650	13.999	14,219
2022-09-28	15.300	15.700	15.000	15.650	13.999	5,379
2022-09-27	16.350	16.350	15.350	15.500	13.865	4,376
2022-09-26	16.000	16.050	15.050	16.000	14.312	2,340
2022-09-23	16.500	16.500	16.000	16.150	14.446	718
2022-09-22	16.550	16.900	16.100	16.700	14.312	2,605
2022-09-21	16.850	16.900	16.550	16.550	14.184	476
2022-09-20	16.750	17.000	16.550	17.000	14.569	1,689
2022-09-19	16.650	17.000	16.650	17.000	14.569	1,046
2022-09-16	16.900	17.300	16.650	16.700	14.312	814
2022-09-15	16.600	17.050	16.500	17.000	14.569	1,402
2022-09-14	16.400	16.750	16.300	16.750	14.355	3,496
2022-09-13	16.350	16.400	15.900	16.400	14.055	1,202
2022-09-12	16.300	16.400	16.000	16.400	14.055	1,879
2022-09-09	16.000	16.300	16.000	16.100	13.798	624
2022-09-08	16.250	16.300	16.250	16.300	13.969	111
2022-09-07	15.900	16.300	15.900	16.000	13.712	114
2022-09-06	16.250	16.300	15.900	16.000	13.712	875
2022-09-05	16.250	16.250	15.900	15.900	13.627	2,317
2022-09-02	16.150	16.250	15.950	16.000	13.712	1,796
2022-09-01	16.350	16.350	16.150	16.150	13.841	25
2022-08-31	16.000	16.400	15.900	16.400	14.055	2,425
2022-08-30	16.200	16.300	15.950	16.300	13.969	420
2022-08-29	16.300	16.300	15.950	15.950	13.670	851
2022-08-26	16.100	16.400	16.000	16.350	14.012	1,563
2022-08-25	16.450	16.450	16.150	16.450	14.098	513
2022-08-24	16.200	16.200	16.200	16.200	13.884	100
2022-08-23	16.050	16.400	16.050	16.400	14.055	153
2022-08-22	16.300	16.300	16.100	16.300	13.969	3,716
2022-08-19	16.350	16.450	16.150	16.300	13.969	5,452
2022-08-18	16.450	16.450	16.200	16.200	13.884	502
2022-08-17	16.500	16.500	16.250	16.250	13.927	1,987
2022-08-16	16.500	16.500	16.300	16.350	14.012	672
2022-08-12	16.200	16.500	16.150	16.500	14.141	1,446
2022-08-11	16.250	16.350	16.100	16.200	13.884	15,046
2022-08-10	16.400	16.400	16.250	16.250	13.927	3,509
2022-08-09	16.600	16.600	16.400	16.400	14.055	649
2022-08-08	16.600	16.600	16.500	16.600	14.227	1,949
2022-08-05	16.600	16.600	16.550	16.600	14.227	1,230
2022-08-04	16.750	16.900	16.350	16.700	14.312	599
2022-08-03	16.700	16.750	16.500	16.500	14.141	241
2022-08-02	16.700	16.700	16.600	16.700	14.312	81
2022-08-01	16.600	16.850	16.250	16.700	14.312	6,784
2022-07-29	16.650	16.750	16.200	16.600	14.227	8,043
2022-07-28	16.400	16.600	16.200	16.600	14.227	8,052
2022-07-27	16.600	16.600	16.150	16.600	14.227	3,642
2022-07-26	16.450	16.600	16.350	16.600	14.227	1,127
2022-07-25	16.700	16.850	16.350	16.600	14.227	2,123
2022-07-22	16.400	16.850	16.350	16.700	14.312	8,043
2022-07-21	16.450	16.900	16.350	16.900	14.484	5,782
2022-07-20	16.450	16.550	16.450	16.550	14.184	258
2022-07-19	16.750	16.750	16.400	16.400	14.055	1,486
2022-07-18	16.900	16.900	16.350	16.650	14.269	2,831

← NewerPage 17 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.