MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	20.300	20.300	19.800	19.800	16.969	3,106
2022-04-19	20.400	20.600	19.900	20.000	17.140	4,132
2022-04-14	19.800	20.400	19.400	20.400	17.483	11,446
2022-04-13	19.200	19.600	19.200	19.500	16.712	541
2022-04-12	19.100	19.500	19.100	19.400	16.626	2,893
2022-04-11	19.600	19.600	19.200	19.400	16.626	894
2022-04-08	19.600	19.600	19.100	19.350	16.583	4,670
2022-04-07	19.600	19.600	19.200	19.400	16.626	580
2022-04-06	19.300	19.600	19.100	19.600	16.798	2,217
2022-04-05	19.550	19.550	19.400	19.450	16.669	785
2022-04-04	19.800	19.800	19.600	19.700	16.883	1,487
2022-04-01	19.650	19.950	19.400	19.700	16.883	2,168
2022-03-31	20.000	20.000	19.550	19.650	16.841	3,961
2022-03-30	19.950	20.000	19.800	20.000	17.140	2,210
2022-03-29	19.950	20.000	19.450	19.950	17.098	9,262
2022-03-28	19.500	19.800	19.400	19.800	16.969	2,600
2022-03-25	19.500	19.550	19.100	19.550	16.755	535
2022-03-24	19.400	19.900	19.400	19.700	16.883	5,907
2022-03-23	18.800	19.700	18.700	19.500	16.712	7,044
2022-03-22	18.000	18.900	18.000	18.800	16.112	948
2022-03-21	18.250	18.300	18.000	18.050	15.469	7,359
2022-03-18	18.100	18.300	17.900	18.250	15.641	13,439
2022-03-17	18.200	18.600	18.000	18.100	15.512	10,535
2022-03-16	17.950	18.150	17.950	18.100	15.512	3,695
2022-03-15	17.800	17.950	17.800	17.950	15.384	11,539
2022-03-14	18.000	18.000	17.800	17.900	15.341	13,566
2022-03-11	17.750	18.000	17.750	18.000	15.426	8,444
2022-03-10	18.000	18.000	17.500	17.750	15.212	23,174
2022-03-09	17.700	17.950	17.700	17.800	15.255	19,091
2022-03-08	17.600	17.600	17.050	17.100	14.655	10,794
2022-03-07	18.000	18.000	16.800	17.500	14.998	39,267
2022-03-04	18.900	19.050	18.000	18.100	15.512	11,899
2022-03-03	19.500	19.500	18.000	19.150	16.412	6,751
2022-03-02	18.500	19.500	18.450	19.500	16.712	3,081
2022-03-01	19.650	19.650	18.800	18.800	16.112	3,163
2022-02-28	19.000	19.850	19.000	19.250	16.498	3,939
2022-02-25	18.600	19.900	18.000	19.700	16.883	11,256
2022-02-24	19.000	19.500	17.500	19.000	16.283	29,529
2022-02-23	20.200	20.500	19.300	20.100	17.226	3,478
2022-02-22	18.350	20.300	18.000	20.100	17.226	12,902
2022-02-21	19.850	19.850	19.000	19.000	16.283	14,533
2022-02-18	19.450	20.200	19.450	19.950	17.098	1,491
2022-02-17	20.600	20.600	19.600	19.700	16.883	10,155
2022-02-16	20.700	20.700	20.100	20.200	17.312	1,320
2022-02-15	20.100	20.600	20.100	20.600	17.655	5,130
2022-02-14	20.300	20.400	19.900	20.400	17.483	3,170
2022-02-11	20.000	20.500	20.000	20.500	17.569	3,192
2022-02-10	20.400	20.500	19.600	20.000	17.140	4,883
2022-02-09	20.300	20.600	20.300	20.600	17.655	1,571
2022-02-08	20.800	20.800	20.100	20.300	17.398	1,323
2022-02-07	20.800	20.800	20.500	20.800	17.826	1,294
2022-02-04	21.000	21.100	20.300	20.500	17.569	1,533
2022-02-03	20.800	20.800	20.500	20.700	17.740	817
2022-02-02	20.500	20.800	20.500	20.800	17.826	2,100
2022-02-01	20.200	21.100	20.200	21.000	17.997	4,601
2022-01-31	19.900	20.200	19.900	20.100	17.226	2,402
2022-01-28	19.800	20.000	19.800	20.000	17.140	1,230
2022-01-27	20.200	20.200	19.450	19.800	16.969	5,079
2022-01-26	19.600	20.900	19.600	19.800	16.969	3,465
2022-01-25	19.200	20.200	19.200	19.550	16.755	5,619

← NewerPage 19 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.