MCI Management SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 25.800 | 26.000 | 25.400 | 25.900 | 23.168 | 5,434 |
| 2025-05-13 | 25.700 | 25.900 | 25.400 | 25.700 | 22.989 | 15,858 |
| 2025-05-12 | 24.800 | 25.600 | 24.800 | 25.600 | 22.900 | 6,912 |
| 2025-05-09 | 24.800 | 25.200 | 24.500 | 24.800 | 22.184 | 5,309 |
| 2025-05-08 | 24.700 | 24.700 | 24.400 | 24.500 | 21.916 | 3,355 |
| 2025-05-07 | 23.500 | 24.700 | 23.500 | 24.500 | 21.916 | 7,638 |
| 2025-05-06 | 23.800 | 23.800 | 23.500 | 23.500 | 21.021 | 3,712 |
| 2025-05-05 | 24.500 | 24.800 | 23.300 | 23.500 | 21.021 | 117,640 |
| 2025-05-02 | 24.200 | 24.600 | 24.100 | 24.300 | 21.737 | 4,625 |
| 2025-04-30 | 24.700 | 24.800 | 24.200 | 24.200 | 21.647 | 4,036 |
| 2025-04-29 | 24.600 | 24.800 | 24.300 | 24.400 | 21.826 | 5,600 |
| 2025-04-28 | 24.300 | 24.700 | 24.200 | 24.500 | 21.916 | 3,799 |
| 2025-04-25 | 24.400 | 24.800 | 24.300 | 24.300 | 21.737 | 17,336 |
| 2025-04-24 | 24.700 | 25.000 | 24.400 | 24.400 | 21.826 | 12,700 |
| 2025-04-23 | 24.700 | 24.900 | 24.200 | 24.700 | 22.095 | 4,518 |
| 2025-04-22 | 25.000 | 25.200 | 24.400 | 24.500 | 21.916 | 11,562 |
| 2025-04-17 | 25.100 | 25.300 | 24.600 | 24.800 | 22.184 | 6,384 |
| 2025-04-16 | 24.800 | 25.200 | 24.400 | 24.700 | 22.095 | 6,886 |
| 2025-04-15 | 24.300 | 25.000 | 24.300 | 24.700 | 22.095 | 13,818 |
| 2025-04-14 | 23.900 | 24.400 | 23.900 | 24.000 | 21.468 | 7,844 |
| 2025-04-11 | 24.100 | 24.300 | 23.800 | 23.900 | 21.379 | 2,196 |
| 2025-04-10 | 24.000 | 24.500 | 24.000 | 24.100 | 21.558 | 8,876 |
| 2025-04-09 | 23.700 | 24.000 | 23.300 | 23.300 | 20.842 | 3,486 |
| 2025-04-08 | 23.500 | 24.600 | 23.500 | 24.100 | 21.558 | 11,470 |
| 2025-04-07 | 23.700 | 24.000 | 22.500 | 23.500 | 21.021 | 11,997 |
| 2025-04-04 | 25.800 | 25.800 | 23.500 | 23.900 | 21.379 | 15,092 |
| 2025-04-03 | 26.000 | 26.000 | 25.700 | 25.800 | 23.079 | 13,129 |
| 2025-04-02 | 25.700 | 26.000 | 25.700 | 26.000 | 23.257 | 6,175 |
| 2025-04-01 | 25.500 | 25.700 | 25.300 | 25.700 | 22.989 | 2,426 |
| 2025-03-31 | 25.500 | 25.700 | 25.100 | 25.200 | 22.542 | 552 |
| 2025-03-28 | 25.100 | 25.500 | 25.100 | 25.500 | 22.810 | 2,695 |
| 2025-03-27 | 25.300 | 25.400 | 25.100 | 25.100 | 22.452 | 3,053 |
| 2025-03-26 | 25.100 | 25.300 | 25.000 | 25.200 | 22.542 | 2,098 |
| 2025-03-25 | 25.500 | 25.500 | 25.100 | 25.100 | 22.452 | 1,094 |
| 2025-03-24 | 25.500 | 25.500 | 25.100 | 25.500 | 22.810 | 419 |
| 2025-03-21 | 25.600 | 25.600 | 25.000 | 25.500 | 22.810 | 1,275 |
| 2025-03-20 | 25.400 | 25.500 | 25.200 | 25.400 | 22.721 | 841 |
| 2025-03-19 | 25.100 | 25.400 | 24.900 | 25.300 | 22.631 | 2,720 |
| 2025-03-18 | 25.400 | 25.400 | 24.900 | 25.200 | 22.542 | 1,068 |
| 2025-03-17 | 25.100 | 25.600 | 25.100 | 25.400 | 22.721 | 2,685 |
| 2025-03-14 | 25.100 | 25.500 | 24.900 | 25.100 | 22.452 | 1,467 |
| 2025-03-13 | 25.100 | 25.800 | 24.500 | 25.100 | 22.452 | 6,237 |
| 2025-03-12 | 25.100 | 25.100 | 24.600 | 25.000 | 22.363 | 4,868 |
| 2025-03-11 | 25.000 | 25.000 | 24.500 | 25.000 | 22.363 | 1,599 |
| 2025-03-10 | 25.100 | 25.100 | 24.600 | 24.600 | 22.005 | 1,744 |
| 2025-03-07 | 25.000 | 25.300 | 24.900 | 25.100 | 22.452 | 1,870 |
| 2025-03-06 | 25.000 | 25.500 | 24.800 | 25.000 | 22.363 | 3,901 |
| 2025-03-05 | 24.700 | 25.200 | 24.700 | 25.200 | 22.542 | 3,259 |
| 2025-03-04 | 25.700 | 25.700 | 24.700 | 24.700 | 22.095 | 4,943 |
| 2025-03-03 | 25.800 | 26.000 | 25.700 | 25.700 | 22.989 | 2,843 |
| 2025-02-28 | 26.400 | 26.600 | 25.500 | 26.300 | 23.526 | 9,428 |
| 2025-02-27 | 26.600 | 26.800 | 26.100 | 26.100 | 23.347 | 1,816 |
| 2025-02-26 | 26.500 | 26.800 | 26.500 | 26.600 | 23.794 | 1,365 |
| 2025-02-25 | 26.300 | 26.800 | 26.300 | 26.500 | 23.705 | 19,252 |
| 2025-02-24 | 26.000 | 26.600 | 26.000 | 26.600 | 23.794 | 4,586 |
| 2025-02-21 | 26.300 | 26.300 | 26.000 | 26.000 | 23.257 | 1,073 |
| 2025-02-20 | 25.700 | 26.300 | 25.700 | 26.300 | 23.526 | 17,233 |
| 2025-02-19 | 26.300 | 26.400 | 25.700 | 25.700 | 22.989 | 4,075 |
| 2025-02-18 | 26.200 | 26.300 | 26.000 | 26.300 | 23.526 | 3,684 |
| 2025-02-17 | 26.300 | 26.300 | 26.000 | 26.200 | 23.436 | 1,761 |
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.