MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	16.900	16.900	16.350	16.600	14.227	3,107
2022-07-14	16.400	16.800	16.350	16.800	14.398	2,279
2022-07-13	17.300	17.300	16.800	16.800	14.398	4,569
2022-07-12	16.400	16.900	16.400	16.800	14.398	28
2022-07-11	16.800	17.300	16.400	16.950	14.527	830
2022-07-08	17.000	17.000	16.300	16.850	14.441	2,848
2022-07-07	17.000	17.000	16.300	16.400	14.055	3,471
2022-07-06	16.700	16.850	16.700	16.800	14.398	328
2022-07-05	17.050	17.050	16.450	16.700	14.312	3,894
2022-07-04	16.850	16.900	16.400	16.850	14.441	1,025
2022-07-01	16.400	17.050	16.400	16.950	14.527	2,057
2022-06-30	16.700	16.700	16.350	16.600	14.227	3,757
2022-06-29	16.400	17.400	16.400	16.450	14.098	6,702
2022-06-28	16.350	16.500	16.350	16.400	14.055	7,917
2022-06-27	16.450	16.450	15.950	16.350	14.012	235
2022-06-24	16.050	16.450	16.000	16.450	14.098	239
2022-06-23	16.450	16.450	16.450	16.450	14.098	100
2022-06-22	16.400	16.450	16.000	16.450	14.098	4,242
2022-06-21	16.500	16.500	16.000	16.400	14.055	295
2022-06-20	16.450	16.650	15.750	15.950	13.670	421
2022-06-17	16.950	16.950	15.800	16.450	14.098	3,166
2022-06-15	16.600	16.600	16.400	16.400	14.055	1,085
2022-06-14	16.550	17.000	16.550	16.600	14.227	520
2022-06-13	17.000	17.000	16.500	17.000	14.569	2,326
2022-06-10	17.050	17.250	17.000	17.250	14.784	8,821
2022-06-09	17.300	17.300	17.050	17.300	14.827	682
2022-06-08	17.350	17.350	17.050	17.300	14.827	4,109
2022-06-07	17.350	17.350	17.300	17.350	14.869	404
2022-06-06	17.350	17.350	17.300	17.300	14.827	836
2022-06-03	17.350	17.350	17.050	17.300	14.827	9,338
2022-06-02	17.050	17.350	17.050	17.350	14.869	9,673
2022-06-01	17.350	17.350	17.000	17.300	14.827	10,719
2022-05-31	17.100	17.400	16.950	17.300	14.827	1,578
2022-05-30	16.800	17.100	16.800	17.100	14.655	3,532
2022-05-27	16.900	17.000	16.900	17.000	14.569	714
2022-05-26	16.900	16.900	16.700	16.900	14.484	232
2022-05-25	16.750	16.900	16.500	16.800	14.398	1,072
2022-05-24	16.450	16.750	16.400	16.600	14.227	15,041
2022-05-23	16.700	16.900	16.500	16.500	14.141	12,442
2022-05-20	17.100	17.550	16.900	17.000	14.569	9,048
2022-05-19	17.550	17.550	17.100	17.400	14.912	1,987
2022-05-18	17.600	17.850	17.600	17.600	15.084	763
2022-05-17	17.550	17.850	17.550	17.600	15.084	1,929
2022-05-16	17.550	17.700	17.500	17.700	15.169	3,598
2022-05-13	17.400	17.750	17.400	17.550	15.041	3,429
2022-05-12	17.500	17.800	17.400	17.400	14.912	16,523
2022-05-11	17.600	18.450	17.600	18.250	15.641	3,635
2022-05-10	17.450	17.800	17.400	17.800	15.255	2,546
2022-05-09	18.000	18.000	17.400	17.850	15.298	7,313
2022-05-06	18.500	18.500	18.000	18.000	15.426	3,131
2022-05-05	18.800	18.950	18.650	18.650	15.983	4,872
2022-05-04	18.700	18.950	18.650	18.750	16.069	3,746
2022-05-02	19.000	19.000	18.500	18.850	16.155	856
2022-04-29	18.650	19.000	18.600	19.000	16.283	1,323
2022-04-28	18.700	19.150	18.600	19.050	16.326	3,498
2022-04-27	19.400	19.400	18.700	18.800	16.112	1,238
2022-04-26	18.650	19.750	18.650	19.750	16.926	1,944
2022-04-25	19.050	19.200	18.500	18.850	16.155	3,580
2022-04-22	19.600	19.600	19.050	19.050	16.326	5,652
2022-04-21	19.800	20.100	19.450	19.950	17.098	3,581

← NewerPage 18 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.