MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	19.200	20.200	19.200	19.550	16.755	5,619
2022-01-24	20.400	20.400	19.100	19.200	16.455	20,226
2022-01-21	20.700	21.000	20.000	20.800	17.826	12,063
2022-01-20	22.000	22.300	20.600	21.000	17.997	16,669
2022-01-19	21.900	22.000	21.500	21.900	18.769	3,708
2022-01-18	21.700	22.700	21.600	21.800	18.683	2,860
2022-01-17	22.100	22.100	21.800	22.000	18.855	6,374
2022-01-14	21.900	22.100	21.700	21.700	18.597	2,454
2022-01-13	22.000	22.000	21.700	21.900	18.769	1,791
2022-01-12	22.000	22.300	21.500	22.000	18.855	4,423
2022-01-11	21.900	22.300	21.100	22.300	19.112	3,099
2022-01-10	22.300	22.500	21.900	21.900	18.769	7,829
2022-01-07	21.700	22.500	21.500	22.000	18.855	7,928
2022-01-05	21.800	22.300	21.800	22.300	19.112	7,089
2022-01-04	21.000	21.800	21.000	21.700	18.597	6,004
2022-01-03	21.200	21.200	20.800	21.100	18.083	9,236
2021-12-30	21.300	21.400	20.900	21.200	18.169	2,705
2021-12-29	20.900	21.300	20.800	21.100	18.083	2,281
2021-12-28	21.100	21.200	20.300	20.600	17.655	17,303
2021-12-27	21.500	21.500	21.100	21.200	18.169	8,088
2021-12-23	21.300	21.500	21.200	21.500	18.426	10,149
2021-12-22	21.000	21.500	21.000	21.100	18.083	7,454
2021-12-21	20.900	21.500	20.900	21.200	18.169	7,183
2021-12-20	20.900	21.400	20.500	20.900	17.912	9,813
2021-12-17	21.600	21.800	21.300	21.300	18.255	7,684
2021-12-16	20.800	21.700	20.800	21.400	18.340	9,280
2021-12-15	21.100	21.200	20.300	20.400	17.483	7,699
2021-12-14	20.900	21.100	20.500	20.800	17.826	4,397
2021-12-13	20.400	21.000	20.400	21.000	17.997	6,872
2021-12-10	20.500	20.800	20.200	20.300	17.398	3,326
2021-12-09	21.000	21.100	20.100	20.300	17.398	23,365
2021-12-08	22.000	22.000	20.800	20.800	17.826	23,711
2021-12-07	21.800	22.400	21.800	21.900	18.769	2,395
2021-12-06	22.400	22.400	21.700	22.200	19.026	3,346
2021-12-03	22.100	22.700	22.100	22.400	19.197	5,176
2021-12-02	22.000	22.700	21.800	22.400	19.197	7,391
2021-12-01	21.500	22.400	21.500	22.400	19.197	7,528
2021-11-30	21.500	22.100	21.500	22.000	18.855	5,073
2021-11-29	21.800	22.000	20.800	21.900	18.769	10,170
2021-11-26	22.700	22.900	20.600	21.200	18.169	37,654
2021-11-25	22.500	23.000	22.400	22.900	19.626	12,730
2021-11-24	23.500	23.600	22.200	22.400	19.197	17,176
2021-11-23	22.600	23.000	22.300	23.000	19.712	14,814
2021-11-22	23.800	24.400	22.200	23.000	19.712	23,495
2021-11-19	24.600	24.900	23.300	23.800	20.397	29,558
2021-11-18	25.400	25.500	24.900	25.100	21.511	17,221
2021-11-17	25.000	25.200	24.600	24.900	21.340	12,708
2021-11-16	25.600	25.700	24.800	25.200	21.597	22,885
2021-11-15	25.600	25.900	25.500	25.600	21.940	17,335
2021-11-12	25.200	25.700	25.100	25.600	21.940	23,217
2021-11-10	25.100	25.500	24.600	25.000	21.426	11,799
2021-11-09	25.400	25.900	24.900	25.100	21.511	46,412
2021-11-08	24.600	25.100	24.500	25.000	21.426	27,799
2021-11-05	24.800	24.800	24.100	24.400	20.911	5,572
2021-11-04	24.800	25.000	24.500	24.600	21.083	3,870
2021-11-03	24.700	24.800	24.500	24.800	21.254	3,714
2021-11-02	24.800	24.800	24.500	24.700	21.168	6,166
2021-10-29	24.400	24.800	24.200	24.700	21.168	13,492
2021-10-28	24.200	25.200	24.200	24.800	21.254	30,518
2021-10-27	23.900	24.400	23.900	24.400	20.911	8,487

← NewerPage 20 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.