MCI Management SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	30.100	30.200	29.900	29.900	28.237	4,429
2025-10-29	30.100	30.200	29.900	30.000	28.331	1,529
2025-10-28	30.200	30.300	29.900	30.100	28.425	3,499
2025-10-27	30.500	30.800	30.000	30.000	28.331	6,299
2025-10-24	30.300	30.300	29.900	30.300	28.614	9,294
2025-10-23	30.100	30.400	30.000	30.000	28.331	6,724
2025-10-22	30.000	30.300	29.700	30.200	28.520	15,321
2025-10-21	30.600	30.600	29.800	29.800	28.142	4,890
2025-10-20	29.800	30.800	29.300	30.100	28.425	20,279
2025-10-17	28.900	29.500	28.900	29.500	27.859	8,249
2025-10-16	29.000	29.200	28.900	28.900	27.292	2,462
2025-10-15	28.800	29.200	28.800	29.100	27.481	1,809
2025-10-14	29.100	29.100	28.900	28.900	27.292	586
2025-10-13	29.300	29.400	28.800	29.300	27.670	6,925
2025-10-10	29.400	29.400	29.100	29.100	27.481	648
2025-10-09	29.300	29.400	29.000	29.400	27.764	2,815
2025-10-08	29.800	29.800	29.200	29.200	27.576	2,497
2025-10-07	29.400	29.900	29.300	29.500	27.859	4,336
2025-10-06	30.300	30.500	29.500	29.800	28.142	11,311
2025-10-03	30.200	30.200	29.500	29.800	28.142	18,346
2025-10-02	29.800	30.000	29.500	30.000	28.331	18,468
2025-10-01	29.000	30.100	29.000	29.700	28.048	11,771
2025-09-30	28.500	29.200	28.500	29.200	27.576	3,267
2025-09-29	28.500	28.900	28.200	28.500	26.914	5,691
2025-09-26	29.300	29.300	28.700	28.800	27.198	740
2025-09-25	29.400	29.400	28.800	29.300	27.670	593
2025-09-24	29.400	29.400	28.700	29.300	27.670	3,067
2025-09-23	29.500	29.500	28.700	29.400	27.764	2,523
2025-09-22	29.300	29.500	28.600	29.400	27.764	4,506
2025-09-19	28.900	29.500	28.100	29.500	27.859	7,972
2025-09-18	29.000	29.400	28.400	29.200	27.576	7,642
2025-09-17	30.200	30.500	30.000	30.500	27.283	8,913
2025-09-16	30.400	30.700	29.900	30.000	26.836	11,066
2025-09-15	30.600	31.200	29.800	30.400	27.193	17,741
2025-09-12	31.200	31.200	30.400	30.500	27.283	12,439
2025-09-11	30.700	31.500	30.700	31.200	27.909	6,735
2025-09-10	30.600	30.900	30.600	30.700	27.462	54,091
2025-09-09	31.600	31.800	30.400	30.900	27.641	18,079
2025-09-08	30.000	31.600	29.900	31.400	28.088	15,532
2025-09-05	30.300	30.300	30.000	30.200	27.014	3,021
2025-09-04	30.300	30.400	29.900	30.000	26.836	1,485
2025-09-03	30.000	30.400	30.000	30.200	27.014	4,462
2025-09-02	30.000	30.300	29.700	30.000	26.836	1,148
2025-09-01	30.000	30.400	30.000	30.000	26.836	716
2025-08-29	30.600	30.600	29.800	30.400	27.193	279
2025-08-28	30.100	30.400	30.100	30.100	26.925	1,580
2025-08-27	30.500	30.500	29.800	30.100	26.925	1,671
2025-08-26	30.600	30.600	30.300	30.500	27.283	2,282
2025-08-25	30.000	30.600	29.800	30.300	27.104	7,731
2025-08-22	30.600	30.600	29.400	29.400	26.299	3,027
2025-08-21	29.600	30.400	29.100	30.400	27.193	38,257
2025-08-20	28.400	29.600	28.400	29.300	26.209	36,015
2025-08-19	27.800	28.400	27.700	28.400	25.404	6,591
2025-08-18	28.100	28.300	27.200	27.800	24.868	6,872
2025-08-14	28.300	28.300	28.000	28.100	25.136	2,373
2025-08-13	28.200	28.500	27.900	28.300	25.315	3,353
2025-08-12	28.300	28.300	28.100	28.200	25.225	1,040
2025-08-11	28.200	28.400	28.100	28.300	25.315	1,760
2025-08-08	28.400	28.400	28.100	28.200	25.225	2,424
2025-08-07	28.400	28.400	28.200	28.400	25.404	3,400

← NewerPage 5 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.