Mangata Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 88.000 | 88.000 | 86.200 | 87.000 | 76.282 | 175 |
| 2024-08-19 | 89.000 | 89.000 | 86.800 | 88.400 | 77.509 | 167 |
| 2024-08-16 | 89.200 | 90.600 | 89.200 | 90.200 | 79.088 | 46 |
| 2024-08-14 | 88.600 | 89.200 | 88.600 | 89.200 | 78.211 | 6 |
| 2024-08-13 | 90.800 | 90.800 | 89.200 | 89.200 | 78.211 | 3 |
| 2024-08-12 | 90.400 | 90.800 | 90.400 | 90.800 | 79.614 | 16 |
| 2024-08-09 | 91.000 | 91.000 | 90.400 | 90.600 | 79.438 | 3 |
| 2024-08-08 | 87.000 | 93.000 | 87.000 | 90.600 | 79.438 | 190 |
| 2024-08-07 | 86.400 | 87.000 | 86.400 | 87.000 | 76.282 | 71 |
| 2024-08-06 | 88.000 | 88.000 | 86.200 | 87.400 | 76.633 | 445 |
| 2024-08-05 | 86.400 | 92.600 | 86.200 | 88.000 | 77.159 | 1,099 |
| 2024-08-02 | 93.000 | 93.600 | 89.200 | 91.200 | 79.964 | 34 |
| 2024-08-01 | 94.200 | 94.200 | 93.000 | 93.000 | 81.543 | 94 |
| 2024-07-31 | 90.600 | 93.600 | 90.600 | 92.400 | 81.017 | 61 |
| 2024-07-30 | 92.200 | 92.200 | 89.000 | 89.000 | 78.035 | 16 |
| 2024-07-29 | 91.600 | 94.200 | 89.800 | 89.800 | 78.737 | 99 |
| 2024-07-26 | 90.000 | 94.200 | 90.000 | 91.400 | 80.140 | 127 |
| 2024-07-25 | 88.800 | 90.800 | 88.600 | 90.800 | 79.614 | 64 |
| 2024-07-24 | 88.400 | 89.000 | 86.800 | 89.000 | 78.035 | 140 |
| 2024-07-23 | 90.000 | 90.200 | 86.800 | 90.000 | 78.912 | 429 |
| 2024-07-22 | 88.200 | 90.000 | 88.200 | 89.400 | 78.386 | 58 |
| 2024-07-19 | 88.800 | 91.800 | 88.800 | 91.800 | 80.490 | 183 |
| 2024-07-18 | 91.000 | 91.000 | 85.000 | 88.800 | 77.860 | 863 |
| 2024-07-17 | 91.200 | 91.200 | 90.400 | 90.400 | 79.263 | 26 |
| 2024-07-16 | 91.000 | 91.800 | 91.000 | 91.200 | 79.964 | 23 |
| 2024-07-15 | 92.800 | 92.800 | 90.400 | 90.400 | 79.263 | 11 |
| 2024-07-12 | 91.400 | 92.200 | 90.800 | 92.200 | 80.841 | 81 |
| 2024-07-11 | 91.800 | 91.800 | 91.200 | 91.600 | 80.315 | 33 |
| 2024-07-10 | 92.000 | 92.000 | 90.400 | 91.600 | 80.315 | 80 |
| 2024-07-09 | 91.200 | 91.800 | 91.200 | 91.400 | 80.140 | 31 |
| 2024-07-08 | 93.400 | 93.400 | 90.000 | 90.600 | 79.438 | 592 |
| 2024-07-05 | 93.400 | 93.600 | 91.000 | 93.400 | 81.893 | 194 |
| 2024-07-04 | 94.600 | 94.600 | 90.800 | 92.400 | 81.017 | 512 |
| 2024-07-03 | 96.600 | 97.200 | 93.000 | 94.600 | 82.945 | 546 |
| 2024-07-02 | 97.200 | 97.200 | 95.000 | 96.800 | 84.874 | 42 |
| 2024-07-01 | 95.200 | 97.200 | 94.000 | 97.000 | 85.050 | 153 |
| 2024-06-28 | 95.600 | 95.600 | 95.600 | 95.600 | 83.822 | 100 |
| 2024-06-27 | 97.000 | 97.000 | 95.600 | 95.600 | 83.822 | 2 |
| 2024-06-26 | 97.600 | 97.600 | 94.200 | 97.000 | 85.050 | 64 |
| 2024-06-25 | 95.200 | 95.200 | 93.200 | 95.000 | 83.296 | 129 |
| 2024-06-24 | 96.000 | 96.000 | 95.200 | 95.200 | 83.472 | 199 |
| 2024-06-21 | 98.400 | 98.400 | 95.200 | 97.000 | 85.050 | 1,112 |
| 2024-06-20 | 105.00 | 105.00 | 98.200 | 99.800 | 87.505 | 472 |
| 2024-06-19 | 104.00 | 107.00 | 97.000 | 105.00 | 86.146 | 2,580 |
| 2024-06-18 | 102.00 | 107.00 | 101.50 | 103.50 | 84.915 | 645 |
| 2024-06-17 | 100.00 | 101.50 | 100.00 | 101.50 | 83.274 | 712 |
| 2024-06-14 | 102.50 | 102.50 | 101.50 | 102.00 | 83.684 | 79 |
| 2024-06-13 | 103.00 | 103.50 | 102.00 | 102.00 | 83.684 | 159 |
| 2024-06-12 | 102.00 | 103.50 | 100.50 | 103.00 | 84.505 | 561 |
| 2024-06-11 | 99.600 | 101.00 | 99.400 | 101.00 | 82.864 | 131 |
| 2024-06-10 | 98.800 | 99.600 | 98.600 | 99.600 | 81.715 | 130 |
| 2024-06-07 | 98.400 | 98.800 | 97.400 | 98.800 | 81.059 | 20 |
| 2024-06-06 | 99.400 | 99.600 | 96.600 | 98.800 | 81.059 | 100 |
| 2024-06-05 | 99.400 | 99.600 | 97.000 | 98.600 | 80.895 | 206 |
| 2024-06-04 | 99.800 | 101.00 | 96.200 | 96.200 | 78.926 | 356 |
| 2024-06-03 | 98.800 | 99.000 | 93.200 | 99.000 | 81.223 | 1,039 |
| 2024-05-31 | 94.000 | 99.000 | 94.000 | 97.000 | 79.582 | 759 |
| 2024-05-29 | 94.400 | 94.400 | 92.400 | 94.000 | 77.121 | 48 |
| 2024-05-28 | 94.400 | 94.400 | 93.000 | 93.000 | 76.301 | 31 |
| 2024-05-27 | 93.600 | 94.400 | 93.600 | 94.400 | 77.449 | 21 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 4.5000 PLN |
| 2025-06-09 | 5.5000 PLN |
| 2024-06-20 | 6.7500 PLN |
| 2023-06-19 | 9.0000 PLN |
| 2022-05-24 | 4.8000 PLN |
| 2021-06-15 | 4.5000 PLN |
| 2019-07-02 | 4.5000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.