MCI Management SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 26.800 | 26.800 | 26.100 | 26.400 | 23.615 | 4,524 |
| 2024-11-13 | 26.700 | 26.900 | 26.600 | 26.800 | 23.973 | 2,551 |
| 2024-11-12 | 26.400 | 26.800 | 26.300 | 26.700 | 23.884 | 4,925 |
| 2024-11-08 | 26.100 | 26.500 | 26.000 | 26.200 | 23.436 | 9,124 |
| 2024-11-07 | 25.700 | 26.100 | 25.500 | 26.000 | 23.257 | 6,574 |
| 2024-11-06 | 25.400 | 25.600 | 25.100 | 25.600 | 22.900 | 5,070 |
| 2024-11-05 | 25.500 | 25.600 | 25.200 | 25.300 | 22.631 | 4,766 |
| 2024-11-04 | 26.100 | 26.100 | 25.500 | 25.500 | 22.810 | 4,015 |
| 2024-10-31 | 25.500 | 25.500 | 25.200 | 25.200 | 22.542 | 1,896 |
| 2024-10-30 | 25.200 | 25.300 | 25.200 | 25.300 | 22.631 | 3,273 |
| 2024-10-29 | 25.200 | 25.500 | 25.200 | 25.300 | 22.631 | 724 |
| 2024-10-28 | 25.300 | 25.300 | 25.100 | 25.100 | 22.452 | 4,465 |
| 2024-10-25 | 25.300 | 25.500 | 24.800 | 25.300 | 22.631 | 4,118 |
| 2024-10-24 | 25.400 | 25.800 | 25.000 | 25.300 | 22.631 | 12,607 |
| 2024-10-23 | 26.900 | 26.900 | 25.600 | 25.800 | 23.079 | 3,807 |
| 2024-10-22 | 26.900 | 26.900 | 26.200 | 26.700 | 23.884 | 2,864 |
| 2024-10-21 | 26.600 | 27.000 | 26.200 | 26.900 | 24.063 | 4,932 |
| 2024-10-18 | 26.700 | 26.700 | 25.800 | 26.600 | 23.794 | 1,812 |
| 2024-10-17 | 26.300 | 26.500 | 26.100 | 26.500 | 23.705 | 139 |
| 2024-10-16 | 26.800 | 26.800 | 26.200 | 26.500 | 23.705 | 4,802 |
| 2024-10-15 | 26.500 | 27.000 | 26.500 | 26.600 | 23.794 | 5,624 |
| 2024-10-14 | 27.200 | 27.800 | 25.700 | 26.500 | 23.705 | 4,062 |
| 2024-10-11 | 27.900 | 27.900 | 27.200 | 27.200 | 24.331 | 3,169 |
| 2024-10-10 | 27.600 | 27.900 | 27.500 | 27.500 | 24.599 | 1,399 |
| 2024-10-09 | 27.900 | 27.900 | 27.500 | 27.800 | 24.868 | 2,511 |
| 2024-10-08 | 27.900 | 27.900 | 27.300 | 27.300 | 24.420 | 1,003 |
| 2024-10-07 | 27.300 | 27.900 | 27.000 | 27.900 | 24.957 | 9,369 |
| 2024-10-04 | 27.400 | 27.700 | 27.300 | 27.300 | 24.420 | 5,793 |
| 2024-10-03 | 27.400 | 27.500 | 27.000 | 27.400 | 24.510 | 5,580 |
| 2024-10-02 | 27.300 | 27.800 | 27.200 | 27.500 | 24.599 | 9,954 |
| 2024-10-01 | 27.300 | 27.800 | 27.200 | 27.500 | 24.599 | 8,655 |
| 2024-09-30 | 27.000 | 27.100 | 26.600 | 27.100 | 24.241 | 3,813 |
| 2024-09-27 | 26.200 | 26.900 | 25.700 | 26.800 | 23.973 | 9,747 |
| 2024-09-26 | 26.100 | 26.200 | 25.500 | 26.200 | 23.436 | 4,730 |
| 2024-09-25 | 25.300 | 26.400 | 25.300 | 26.100 | 23.347 | 17,131 |
| 2024-09-24 | 25.200 | 25.500 | 25.000 | 25.100 | 22.452 | 941 |
| 2024-09-23 | 24.800 | 25.600 | 24.800 | 25.000 | 22.363 | 2,575 |
| 2024-09-20 | 25.000 | 25.400 | 24.800 | 24.800 | 22.184 | 4,286 |
| 2024-09-19 | 25.100 | 25.200 | 24.700 | 24.800 | 22.184 | 3,456 |
| 2024-09-18 | 25.400 | 25.400 | 25.000 | 25.300 | 22.631 | 3,370 |
| 2024-09-17 | 25.200 | 25.600 | 24.900 | 25.400 | 22.721 | 1,703 |
| 2024-09-16 | 25.400 | 25.400 | 24.700 | 25.300 | 22.631 | 1,868 |
| 2024-09-13 | 25.600 | 25.600 | 25.000 | 25.200 | 22.542 | 3,515 |
| 2024-09-12 | 25.500 | 25.600 | 25.000 | 25.000 | 22.363 | 2,545 |
| 2024-09-11 | 25.000 | 25.700 | 24.800 | 25.100 | 22.452 | 8,461 |
| 2024-09-10 | 24.900 | 25.000 | 24.600 | 24.800 | 22.184 | 682 |
| 2024-09-09 | 24.800 | 25.000 | 24.700 | 24.900 | 22.273 | 1,837 |
| 2024-09-06 | 25.400 | 25.500 | 24.900 | 25.000 | 22.363 | 3,017 |
| 2024-09-05 | 23.200 | 25.700 | 23.200 | 24.900 | 22.273 | 30,363 |
| 2024-09-04 | 22.900 | 23.100 | 22.800 | 23.100 | 20.663 | 2,711 |
| 2024-09-03 | 23.000 | 23.200 | 23.000 | 23.200 | 20.753 | 4,596 |
| 2024-09-02 | 23.100 | 23.200 | 22.600 | 23.200 | 20.753 | 2,694 |
| 2024-08-30 | 23.000 | 23.200 | 23.000 | 23.200 | 20.753 | 2,048 |
| 2024-08-29 | 23.000 | 23.300 | 22.500 | 23.300 | 20.842 | 6,811 |
| 2024-08-28 | 23.100 | 23.300 | 22.000 | 23.300 | 20.842 | 6,548 |
| 2024-08-27 | 23.100 | 23.300 | 23.000 | 23.300 | 20.842 | 4,577 |
| 2024-08-26 | 23.500 | 23.500 | 23.100 | 23.400 | 20.932 | 4,202 |
| 2024-08-23 | 23.200 | 23.200 | 23.100 | 23.100 | 20.663 | 262 |
| 2024-08-22 | 23.300 | 23.300 | 23.000 | 23.200 | 20.753 | 2,224 |
| 2024-08-21 | 23.000 | 23.300 | 23.000 | 23.300 | 20.842 | 400 |
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.