MCI Management SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 26.200 | 26.300 | 26.100 | 26.300 | 23.526 | 1,812 |
| 2025-02-13 | 26.500 | 26.500 | 26.200 | 26.200 | 23.436 | 1,696 |
| 2025-02-12 | 26.500 | 26.600 | 26.400 | 26.500 | 23.705 | 5,867 |
| 2025-02-11 | 26.000 | 26.500 | 25.900 | 26.500 | 23.705 | 3,868 |
| 2025-02-10 | 25.600 | 26.000 | 25.500 | 26.000 | 23.257 | 2,796 |
| 2025-02-07 | 24.700 | 25.800 | 24.700 | 25.600 | 22.900 | 9,561 |
| 2025-02-06 | 25.400 | 25.500 | 24.500 | 24.600 | 22.005 | 22,178 |
| 2025-02-05 | 26.100 | 26.100 | 25.200 | 25.200 | 22.542 | 12,057 |
| 2025-02-04 | 26.100 | 26.200 | 26.000 | 26.000 | 23.257 | 1,092 |
| 2025-02-03 | 26.200 | 26.200 | 25.600 | 26.200 | 23.436 | 3,530 |
| 2025-01-31 | 27.500 | 27.500 | 26.200 | 26.900 | 24.063 | 10,403 |
| 2025-01-30 | 27.000 | 27.700 | 27.000 | 27.500 | 24.599 | 2,864 |
| 2025-01-29 | 27.200 | 27.700 | 26.900 | 27.600 | 24.689 | 7,007 |
| 2025-01-28 | 27.200 | 27.900 | 27.100 | 27.100 | 24.241 | 4,144 |
| 2025-01-27 | 27.700 | 27.700 | 27.000 | 27.600 | 24.689 | 4,728 |
| 2025-01-24 | 28.000 | 28.000 | 27.800 | 28.000 | 25.046 | 3,694 |
| 2025-01-23 | 27.900 | 28.000 | 27.800 | 27.900 | 24.957 | 8,935 |
| 2025-01-22 | 28.000 | 28.000 | 27.600 | 28.000 | 25.046 | 6,272 |
| 2025-01-21 | 27.900 | 28.000 | 27.500 | 28.000 | 25.046 | 6,460 |
| 2025-01-20 | 27.800 | 27.900 | 26.700 | 27.900 | 24.957 | 8,636 |
| 2025-01-17 | 27.000 | 27.900 | 26.200 | 27.800 | 24.868 | 21,097 |
| 2025-01-16 | 26.800 | 27.000 | 26.500 | 27.000 | 24.152 | 6,110 |
| 2025-01-15 | 25.400 | 26.700 | 25.000 | 26.700 | 23.884 | 16,577 |
| 2025-01-14 | 24.800 | 25.500 | 24.600 | 25.400 | 22.721 | 8,150 |
| 2025-01-13 | 24.800 | 25.000 | 24.700 | 24.800 | 22.184 | 2,261 |
| 2025-01-10 | 24.700 | 24.900 | 24.700 | 24.800 | 22.184 | 3,520 |
| 2025-01-09 | 24.900 | 24.900 | 24.700 | 24.800 | 22.184 | 4,051 |
| 2025-01-08 | 24.800 | 25.000 | 24.700 | 24.900 | 22.273 | 2,697 |
| 2025-01-07 | 25.000 | 25.000 | 24.700 | 24.900 | 22.273 | 1,661 |
| 2025-01-03 | 25.400 | 25.600 | 24.900 | 25.000 | 22.363 | 3,585 |
| 2025-01-02 | 25.000 | 25.300 | 24.800 | 25.300 | 22.631 | 3,767 |
| 2024-12-30 | 24.100 | 25.000 | 24.100 | 24.800 | 22.184 | 2,642 |
| 2024-12-27 | 24.400 | 24.600 | 24.300 | 24.600 | 22.005 | 3,786 |
| 2024-12-23 | 24.800 | 24.800 | 24.000 | 24.300 | 21.737 | 6,164 |
| 2024-12-20 | 24.900 | 24.900 | 24.400 | 24.600 | 22.005 | 7,665 |
| 2024-12-19 | 24.900 | 24.900 | 24.600 | 24.700 | 22.095 | 5,409 |
| 2024-12-18 | 25.000 | 25.100 | 24.500 | 24.900 | 22.273 | 3,074 |
| 2024-12-17 | 25.000 | 25.100 | 24.900 | 25.000 | 22.363 | 2,436 |
| 2024-12-16 | 25.300 | 25.300 | 25.000 | 25.100 | 22.452 | 2,404 |
| 2024-12-13 | 25.500 | 25.500 | 25.100 | 25.300 | 22.631 | 2,454 |
| 2024-12-12 | 25.300 | 25.600 | 25.300 | 25.400 | 22.721 | 1,011 |
| 2024-12-11 | 25.800 | 25.800 | 25.300 | 25.300 | 22.631 | 1,385 |
| 2024-12-10 | 25.500 | 25.700 | 25.300 | 25.700 | 22.989 | 3,190 |
| 2024-12-09 | 25.300 | 25.500 | 25.300 | 25.400 | 22.721 | 2,338 |
| 2024-12-06 | 25.400 | 25.400 | 25.200 | 25.300 | 22.631 | 6,810 |
| 2024-12-05 | 25.400 | 25.500 | 25.300 | 25.400 | 22.721 | 2,988 |
| 2024-12-04 | 25.200 | 25.500 | 25.200 | 25.400 | 22.721 | 3,177 |
| 2024-12-03 | 25.700 | 25.900 | 25.200 | 25.200 | 22.542 | 2,696 |
| 2024-12-02 | 25.200 | 25.700 | 25.200 | 25.500 | 22.810 | 3,310 |
| 2024-11-29 | 25.800 | 25.800 | 25.400 | 25.600 | 22.900 | 3,067 |
| 2024-11-28 | 25.300 | 25.800 | 25.300 | 25.500 | 22.810 | 1,337 |
| 2024-11-27 | 26.000 | 26.000 | 25.500 | 25.800 | 23.079 | 648 |
| 2024-11-26 | 25.900 | 25.900 | 25.700 | 25.700 | 22.989 | 982 |
| 2024-11-25 | 25.100 | 26.000 | 24.900 | 25.900 | 23.168 | 5,196 |
| 2024-11-22 | 25.100 | 25.400 | 25.100 | 25.100 | 22.452 | 1,249 |
| 2024-11-21 | 25.200 | 25.400 | 25.200 | 25.200 | 22.542 | 852 |
| 2024-11-20 | 25.500 | 25.500 | 25.200 | 25.200 | 22.542 | 943 |
| 2024-11-19 | 25.500 | 25.500 | 25.200 | 25.500 | 22.810 | 1,489 |
| 2024-11-18 | 25.600 | 25.900 | 25.200 | 25.500 | 22.810 | 5,116 |
| 2024-11-15 | 26.500 | 26.500 | 25.800 | 26.100 | 23.347 | 2,294 |
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.