MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	27.800	28.000	27.700	27.900	26.348	3,475
2026-01-30	28.100	28.300	28.000	28.200	26.631	1,130
2026-01-29	28.300	28.400	28.100	28.400	26.820	5,488
2026-01-28	28.300	28.300	28.100	28.300	26.726	2,308
2026-01-27	28.000	28.200	28.000	28.200	26.631	4,513
2026-01-26	28.100	28.300	28.000	28.000	26.442	1,858
2026-01-23	28.300	28.400	28.100	28.100	26.537	1,856
2026-01-22	28.200	28.300	28.000	28.300	26.726	1,092
2026-01-21	28.200	28.300	27.900	28.200	26.631	1,368
2026-01-20	28.400	28.400	27.900	28.200	26.631	9,422
2026-01-19	28.300	28.700	27.700	28.400	26.820	32,681
2026-01-16	28.500	28.700	28.500	28.500	26.914	1,081
2026-01-15	28.700	28.700	28.400	28.500	26.914	15,928
2026-01-14	28.700	28.700	28.500	28.500	26.914	2,981
2026-01-13	28.700	28.700	28.300	28.700	27.103	7,645
2026-01-12	28.400	28.800	28.100	28.700	27.103	7,564
2026-01-09	28.300	28.700	28.100	28.400	26.820	6,100
2026-01-08	28.600	28.600	28.000	28.300	26.726	2,892
2026-01-07	28.600	28.700	28.300	28.600	27.009	3,852
2026-01-05	28.400	28.500	28.000	28.400	26.820	9,555
2026-01-02	27.600	29.000	27.600	28.200	26.631	3,948
2025-12-30	27.500	27.800	27.500	27.600	26.065	1,040
2025-12-29	27.800	27.800	27.200	27.700	26.159	3,859
2025-12-23	28.000	28.000	27.500	27.800	26.253	10,209
2025-12-22	27.600	28.000	27.100	28.000	26.442	5,633
2025-12-19	27.900	28.100	27.100	27.700	26.159	7,917
2025-12-18	27.900	28.000	27.700	27.900	26.348	3,432
2025-12-17	28.000	28.300	27.900	27.900	26.348	4,302
2025-12-16	27.800	28.200	27.800	28.200	26.631	2,551
2025-12-15	28.500	28.500	27.900	28.000	26.442	17,381
2025-12-12	28.200	28.800	28.200	28.500	26.914	4,606
2025-12-11	28.200	28.500	28.000	28.200	26.631	6,228
2025-12-10	27.800	28.300	27.800	28.200	26.631	8,328
2025-12-09	27.800	28.000	27.700	27.800	26.253	2,250
2025-12-08	28.100	28.300	27.800	27.800	26.253	4,295
2025-12-05	28.500	28.600	28.000	28.000	26.442	1,513
2025-12-04	28.100	28.300	28.000	28.300	26.726	5,297
2025-12-03	27.900	28.100	27.700	28.000	26.442	1,326
2025-12-02	28.500	28.800	27.700	27.900	26.348	3,830
2025-12-01	28.600	29.000	28.500	28.500	26.914	1,418
2025-11-28	28.700	29.200	28.600	28.600	27.009	6,120
2025-11-27	29.000	29.000	28.500	28.700	27.103	1,496
2025-11-26	29.400	29.400	29.000	29.000	27.387	549
2025-11-25	29.500	29.800	28.800	29.400	27.764	3,126
2025-11-24	30.200	30.200	29.500	29.600	27.953	478
2025-11-21	30.100	30.100	29.300	29.900	28.237	8,230
2025-11-20	29.100	30.400	28.600	30.100	28.425	30,090
2025-11-19	28.500	28.900	28.500	28.900	27.292	1,155
2025-11-18	28.800	29.200	28.500	28.900	27.292	1,660
2025-11-17	29.200	29.700	28.900	29.300	27.670	5,616
2025-11-14	29.700	29.900	29.700	29.700	28.048	4,364
2025-11-13	29.600	30.000	29.600	29.800	28.142	1,302
2025-11-12	29.800	29.900	29.700	29.800	28.142	1,267
2025-11-10	29.900	30.000	29.500	29.800	28.142	1,346
2025-11-07	29.900	29.900	29.400	29.500	27.859	3,728
2025-11-06	29.800	30.100	29.800	29.800	28.142	2,759
2025-11-05	29.600	30.100	29.600	29.800	28.142	2,290
2025-11-04	30.100	30.100	29.200	29.800	28.142	4,179
2025-11-03	30.300	30.300	30.000	30.100	28.425	2,291
2025-10-31	29.900	30.200	29.700	30.000	28.331	7,957

← NewerPage 4 of 5 · 249 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.