MCI Management SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.800 | 28.300 | 27.800 | 28.200 | 28.200 | 2,902 |
| 2026-10-15 | 28.200 | 28.200 | 27.700 | 27.800 | 27.800 | 6,371 |
| 2026-10-14 | 28.100 | 28.400 | 27.900 | 27.900 | 27.900 | 3,242 |
| 2026-10-13 | 28.500 | 28.900 | 28.000 | 28.000 | 28.000 | 24,470 |
| 2026-10-12 | 27.000 | 28.800 | 26.900 | 28.400 | 28.400 | 19,521 |
| 2026-10-09 | 26.900 | 27.000 | 26.900 | 26.900 | 26.900 | 2,090 |
| 2026-10-08 | 26.900 | 26.900 | 26.800 | 26.900 | 26.900 | 7,349 |
| 2026-10-07 | 26.800 | 27.000 | 26.700 | 26.800 | 26.800 | 2,534 |
| 2026-10-06 | 26.600 | 26.800 | 26.600 | 26.800 | 26.800 | 1,210 |
| 2026-10-05 | 27.000 | 27.000 | 26.700 | 26.800 | 26.800 | 1,043 |
| 2026-10-02 | 26.800 | 27.100 | 26.800 | 27.000 | 27.000 | 3,135 |
| 2026-10-01 | 26.600 | 26.900 | 26.600 | 26.900 | 26.900 | 2,071 |
| 2026-09-30 | 26.800 | 27.000 | 25.800 | 26.600 | 26.600 | 13,083 |
| 2026-09-29 | 27.000 | 27.000 | 26.700 | 27.000 | 27.000 | 1,038 |
| 2026-09-28 | 26.800 | 27.500 | 26.600 | 26.800 | 26.800 | 9,170 |
| 2026-09-25 | 26.800 | 27.000 | 26.700 | 27.000 | 27.000 | 6,262 |
| 2026-09-24 | 27.100 | 27.200 | 26.800 | 27.100 | 27.100 | 2,356 |
| 2026-09-23 | 27.400 | 27.600 | 27.100 | 27.100 | 27.100 | 4,796 |
| 2026-09-22 | 27.000 | 27.400 | 27.000 | 27.300 | 27.300 | 2,067 |
| 2026-09-21 | 26.900 | 27.400 | 26.900 | 27.200 | 27.200 | 2,043 |
| 2026-09-18 | 27.400 | 27.600 | 27.000 | 27.000 | 27.000 | 4,942 |
Page 1 of 1 · 21 trading days
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.