MCI Management SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 28.400 | 28.400 | 28.200 | 28.400 | 25.404 | 3,400 |
| 2025-08-06 | 28.300 | 28.700 | 27.800 | 28.400 | 25.404 | 3,009 |
| 2025-08-05 | 29.700 | 29.700 | 27.800 | 28.300 | 25.315 | 8,499 |
| 2025-08-04 | 29.300 | 29.500 | 29.000 | 29.300 | 26.209 | 3,526 |
| 2025-08-01 | 30.100 | 30.300 | 29.300 | 29.300 | 26.209 | 10,902 |
| 2025-07-31 | 30.500 | 30.700 | 30.300 | 30.700 | 27.462 | 3,324 |
| 2025-07-30 | 30.400 | 30.700 | 30.300 | 30.400 | 27.193 | 1,359 |
| 2025-07-29 | 30.000 | 30.900 | 29.800 | 30.400 | 27.193 | 10,700 |
| 2025-07-28 | 29.500 | 30.300 | 29.200 | 30.200 | 27.014 | 45,313 |
| 2025-07-25 | 29.100 | 29.100 | 28.700 | 28.700 | 25.673 | 1,162 |
| 2025-07-24 | 29.100 | 29.100 | 28.700 | 29.100 | 26.030 | 4,421 |
| 2025-07-23 | 28.900 | 29.300 | 28.700 | 29.100 | 26.030 | 6,687 |
| 2025-07-22 | 28.800 | 28.900 | 28.700 | 28.900 | 25.852 | 1,674 |
| 2025-07-21 | 27.900 | 28.800 | 27.900 | 28.800 | 25.762 | 11,249 |
| 2025-07-18 | 28.100 | 28.200 | 27.900 | 28.000 | 25.046 | 3,583 |
| 2025-07-17 | 28.200 | 28.200 | 27.800 | 27.900 | 24.957 | 3,242 |
| 2025-07-16 | 28.100 | 28.300 | 27.800 | 28.100 | 25.136 | 9,262 |
| 2025-07-15 | 28.300 | 28.500 | 28.100 | 28.200 | 25.225 | 3,611 |
| 2025-07-14 | 28.000 | 28.500 | 28.000 | 28.300 | 25.315 | 2,667 |
| 2025-07-11 | 28.300 | 28.600 | 27.900 | 27.900 | 24.957 | 8,623 |
| 2025-07-10 | 28.200 | 28.600 | 28.100 | 28.600 | 25.583 | 14,017 |
| 2025-07-09 | 28.400 | 28.400 | 28.200 | 28.400 | 25.404 | 9,832 |
| 2025-07-08 | 28.000 | 28.400 | 27.800 | 28.400 | 25.404 | 36,210 |
| 2025-07-07 | 27.800 | 28.500 | 27.800 | 28.000 | 25.046 | 8,548 |
| 2025-07-04 | 27.600 | 28.100 | 27.400 | 28.100 | 25.136 | 7,328 |
| 2025-07-03 | 27.100 | 27.700 | 27.100 | 27.600 | 24.689 | 8,743 |
| 2025-07-02 | 27.000 | 27.100 | 26.900 | 27.100 | 24.241 | 1,093 |
| 2025-07-01 | 27.000 | 27.300 | 26.900 | 27.100 | 24.241 | 2,904 |
| 2025-06-30 | 27.300 | 27.300 | 27.000 | 27.200 | 24.331 | 5,658 |
| 2025-06-27 | 27.400 | 27.400 | 26.600 | 27.100 | 24.241 | 9,511 |
| 2025-06-26 | 27.100 | 27.400 | 26.400 | 27.300 | 24.420 | 20,874 |
| 2025-06-25 | 26.800 | 27.100 | 26.400 | 26.700 | 23.884 | 26,099 |
| 2025-06-24 | 25.700 | 26.800 | 25.600 | 26.800 | 23.973 | 18,440 |
| 2025-06-23 | 25.800 | 25.800 | 25.500 | 25.700 | 22.989 | 10,654 |
| 2025-06-20 | 25.500 | 25.900 | 25.200 | 25.800 | 23.079 | 7,664 |
| 2025-06-18 | 25.000 | 25.500 | 24.800 | 25.200 | 22.542 | 14,501 |
| 2025-06-17 | 25.200 | 25.300 | 25.100 | 25.100 | 22.452 | 3,273 |
| 2025-06-16 | 25.200 | 25.400 | 25.000 | 25.100 | 22.452 | 1,259 |
| 2025-06-13 | 25.200 | 25.400 | 25.100 | 25.100 | 22.452 | 2,344 |
| 2025-06-12 | 25.200 | 25.500 | 25.100 | 25.100 | 22.452 | 3,791 |
| 2025-06-11 | 25.000 | 25.500 | 25.000 | 25.200 | 22.542 | 4,936 |
| 2025-06-10 | 25.200 | 25.500 | 25.000 | 25.000 | 22.363 | 2,213 |
| 2025-06-09 | 25.000 | 25.300 | 24.600 | 25.100 | 22.452 | 6,232 |
| 2025-06-06 | 24.900 | 25.000 | 24.500 | 25.000 | 22.363 | 2,452 |
| 2025-06-05 | 24.900 | 24.900 | 24.500 | 24.900 | 22.273 | 1,506 |
| 2025-06-04 | 24.800 | 24.800 | 24.600 | 24.800 | 22.184 | 1,081 |
| 2025-06-03 | 24.900 | 24.900 | 24.400 | 24.800 | 22.184 | 1,710 |
| 2025-06-02 | 24.600 | 25.000 | 24.300 | 24.700 | 22.095 | 3,425 |
| 2025-05-30 | 25.000 | 25.400 | 24.600 | 24.600 | 22.005 | 1,657 |
| 2025-05-29 | 25.400 | 25.400 | 25.000 | 25.000 | 22.363 | 3,468 |
| 2025-05-28 | 25.700 | 25.700 | 25.000 | 25.400 | 22.721 | 3,148 |
| 2025-05-27 | 25.600 | 25.700 | 25.200 | 25.500 | 22.810 | 2,746 |
| 2025-05-26 | 24.400 | 25.600 | 24.400 | 25.600 | 22.900 | 5,672 |
| 2025-05-23 | 25.100 | 25.500 | 24.000 | 24.400 | 21.826 | 6,879 |
| 2025-05-22 | 25.300 | 25.600 | 24.200 | 25.000 | 22.363 | 8,212 |
| 2025-05-21 | 25.400 | 25.500 | 25.000 | 25.300 | 22.631 | 5,078 |
| 2025-05-20 | 25.100 | 25.800 | 25.100 | 25.500 | 22.810 | 3,813 |
| 2025-05-19 | 25.500 | 25.800 | 25.500 | 25.500 | 22.810 | 2,705 |
| 2025-05-16 | 25.900 | 25.900 | 25.500 | 25.500 | 22.810 | 5,293 |
| 2025-05-15 | 26.000 | 26.000 | 25.500 | 25.900 | 23.168 | 6,840 |
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.