MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.900	28.000	27.800	28.000	26.442	1,467
2026-07-23	27.800	28.000	27.800	27.800	26.253	1,797
2026-07-22	28.100	28.100	27.800	27.800	26.253	622
2026-07-21	28.000	28.000	27.400	28.000	26.442	4,740
2026-07-20	27.900	28.000	27.900	28.000	26.442	1,912
2026-07-17	27.900	27.900	27.900	27.900	26.348	132
2026-07-16	27.900	27.900	27.700	27.700	26.159	1,954
2026-07-15	27.800	28.000	27.600	27.900	26.348	3,005
2026-07-14	28.000	28.100	27.800	27.900	26.348	1,846
2026-07-13	28.000	28.200	28.000	28.100	26.537	1,878
2026-07-10	27.600	28.100	27.600	28.000	26.442	1,527
2026-07-09	27.800	28.100	27.800	27.900	26.348	2,885
2026-07-08	27.500	27.900	27.400	27.700	26.159	1,683
2026-07-07	28.100	28.200	27.100	27.700	26.159	19,215
2026-07-06	28.100	28.400	27.900	28.200	26.631	6,126
2026-07-03	28.100	28.200	27.900	28.000	26.442	2,426
2026-07-02	27.400	28.500	27.400	28.100	26.537	3,121
2026-07-01	27.400	27.900	27.400	27.900	26.348	478
2026-06-30	27.400	28.000	27.300	27.500	25.970	2,885
2026-06-29	27.900	28.000	27.500	27.500	25.970	1,489
2026-06-26	28.200	28.400	28.000	28.100	26.537	1,210
2026-06-25	27.900	28.300	27.900	28.300	26.726	794
2026-06-24	28.200	28.400	27.700	27.900	26.348	3,361
2026-06-23	28.700	28.700	28.100	28.200	26.631	1,707
2026-06-22	28.200	28.800	28.000	28.600	27.009	3,615
2026-06-19	27.600	28.100	27.600	28.100	26.537	2,023
2026-06-18	27.600	28.000	27.500	28.000	26.442	2,274
2026-06-17	27.900	28.100	27.500	27.900	26.348	1,840
2026-06-16	27.600	28.200	27.600	28.200	26.631	2,207
2026-06-15	28.400	28.400	27.600	27.600	26.065	3,945
2026-06-12	28.500	28.800	28.200	28.200	26.631	3,548
2026-06-11	28.700	28.700	28.000	28.700	27.103	1,568
2026-06-10	28.500	28.500	28.100	28.500	26.914	3,486
2026-06-09	28.300	29.000	28.300	28.700	27.103	398
2026-06-08	29.300	29.300	28.400	28.500	26.914	2,970
2026-06-05	29.200	29.600	29.000	29.500	27.859	4,551
2026-06-03	29.100	29.300	28.600	29.000	27.387	6,767
2026-06-02	28.900	29.100	28.400	29.100	27.481	10,880
2026-06-01	28.200	28.700	28.200	28.200	26.631	4,259
2026-05-29	28.100	28.500	27.800	28.200	26.631	2,747
2026-05-28	27.900	28.200	27.900	28.100	26.537	1,427
2026-05-27	28.000	28.200	28.000	28.000	26.442	7,277
2026-05-26	28.200	28.200	28.000	28.000	26.442	6,433
2026-05-25	28.100	28.200	27.800	28.100	26.537	4,910
2026-05-22	28.400	28.500	27.900	28.000	26.442	2,440
2026-05-21	28.800	28.800	28.200	28.200	26.631	2,267
2026-05-20	28.000	28.800	28.000	28.700	27.103	5,769
2026-05-19	28.000	28.500	27.800	28.200	26.631	2,705
2026-05-18	27.400	28.300	27.400	28.000	26.442	5,067
2026-05-15	28.200	28.200	27.600	27.700	26.159	640
2026-05-14	27.900	28.400	27.800	28.000	26.442	1,378
2026-05-13	27.900	28.200	27.900	28.000	26.442	6,268
2026-05-12	28.200	28.200	27.800	27.900	26.348	1,653
2026-05-11	28.500	28.500	28.200	28.200	26.631	441
2026-05-08	28.300	28.900	28.100	28.500	26.914	5,753
2026-05-07	27.700	28.500	27.600	28.100	26.537	7,861
2026-05-06	27.300	27.700	27.200	27.700	26.159	5,219
2026-05-05	27.500	27.500	26.000	26.900	25.404	19,806
2026-05-04	27.300	27.800	27.300	27.500	25.970	279
2026-04-30	27.500	27.900	27.500	27.700	26.159	1,813

← NewerPage 2 of 21 · 1,206 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.