Mangata Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 93.600 | 94.400 | 93.600 | 94.400 | 77.449 | 21 |
| 2024-05-24 | 93.000 | 93.000 | 93.000 | 93.000 | 76.301 | 58 |
| 2024-05-23 | 93.200 | 94.400 | 90.200 | 92.200 | 75.644 | 116 |
| 2024-05-22 | 95.000 | 95.000 | 93.400 | 95.000 | 77.941 | 16 |
| 2024-05-21 | 95.000 | 95.000 | 93.600 | 94.600 | 77.613 | 62 |
| 2024-05-20 | 94.600 | 94.800 | 93.600 | 94.800 | 77.777 | 597 |
| 2024-05-17 | 94.600 | 94.600 | 93.200 | 94.600 | 77.613 | 156 |
| 2024-05-16 | 94.800 | 94.800 | 94.400 | 94.800 | 77.777 | 155 |
| 2024-05-15 | 94.800 | 94.800 | 94.800 | 94.800 | 77.777 | 3 |
| 2024-05-14 | 94.000 | 95.000 | 91.200 | 94.000 | 77.121 | 281 |
| 2024-05-13 | 93.200 | 94.000 | 89.000 | 94.000 | 77.121 | 417 |
| 2024-05-10 | 91.000 | 93.200 | 89.400 | 93.200 | 76.465 | 705 |
| 2024-05-09 | 90.000 | 92.000 | 90.000 | 92.000 | 75.480 | 6 |
| 2024-05-08 | 91.000 | 92.000 | 91.000 | 92.000 | 75.480 | 42 |
| 2024-05-07 | 89.200 | 91.800 | 88.400 | 89.800 | 73.675 | 147 |
| 2024-05-06 | 88.000 | 92.000 | 88.000 | 89.400 | 73.347 | 81 |
| 2024-05-02 | 88.000 | 88.000 | 88.000 | 88.000 | 72.198 | 384 |
| 2024-04-30 | 88.800 | 89.400 | 87.800 | 88.000 | 72.198 | 203 |
| 2024-04-29 | 88.600 | 89.600 | 88.600 | 89.400 | 73.347 | 57 |
| 2024-04-26 | 89.800 | 89.800 | 89.000 | 89.800 | 73.675 | 58 |
| 2024-04-25 | 92.600 | 92.600 | 88.600 | 89.800 | 73.675 | 432 |
| 2024-04-24 | 92.800 | 92.800 | 90.600 | 92.600 | 75.972 | 56 |
| 2024-04-23 | 92.600 | 92.600 | 92.000 | 92.600 | 75.972 | 353 |
| 2024-04-22 | 92.800 | 92.800 | 90.400 | 92.800 | 76.136 | 135 |
| 2024-04-19 | 92.000 | 92.000 | 91.600 | 91.600 | 75.152 | 3 |
| 2024-04-18 | 92.800 | 92.800 | 92.000 | 92.000 | 75.480 | 9 |
| 2024-04-17 | 92.800 | 92.800 | 92.800 | 92.800 | 76.136 | 14 |
| 2024-04-16 | 93.000 | 94.400 | 91.200 | 93.000 | 76.301 | 761 |
| 2024-04-15 | 92.600 | 92.600 | 92.000 | 92.600 | 75.972 | 214 |
| 2024-04-12 | 93.000 | 93.000 | 91.000 | 91.000 | 74.660 | 190 |
| 2024-04-11 | 93.200 | 93.200 | 91.200 | 91.200 | 74.824 | 42 |
| 2024-04-10 | 92.000 | 94.600 | 90.800 | 93.000 | 76.301 | 298 |
| 2024-04-09 | 93.000 | 93.000 | 92.000 | 92.000 | 75.480 | 199 |
| 2024-04-08 | 93.000 | 93.000 | 93.000 | 93.000 | 76.301 | 1 |
| 2024-04-05 | 93.000 | 93.000 | 93.000 | 93.000 | 76.301 | 1 |
| 2024-04-04 | 91.800 | 93.000 | 91.400 | 93.000 | 76.301 | 121 |
| 2024-04-03 | 93.000 | 93.000 | 88.800 | 91.800 | 75.316 | 31 |
| 2024-04-02 | 87.200 | 90.000 | 87.000 | 90.000 | 73.839 | 312 |
| 2024-03-28 | 90.000 | 90.000 | 89.500 | 90.000 | 73.839 | 71 |
| 2024-03-27 | 90.000 | 90.000 | 89.500 | 90.000 | 73.839 | 50 |
| 2024-03-26 | 90.000 | 90.000 | 89.500 | 90.000 | 73.839 | 26 |
| 2024-03-25 | 89.500 | 90.000 | 89.500 | 90.000 | 73.839 | 127 |
| 2024-03-22 | 91.000 | 91.000 | 90.000 | 90.000 | 73.839 | 97 |
| 2024-03-21 | 90.000 | 90.500 | 90.000 | 90.500 | 74.249 | 271 |
| 2024-03-20 | 91.000 | 91.000 | 90.000 | 90.000 | 73.839 | 126 |
| 2024-03-19 | 90.500 | 91.000 | 90.500 | 91.000 | 74.660 | 17 |
| 2024-03-18 | 91.000 | 91.000 | 90.500 | 90.500 | 74.249 | 75 |
| 2024-03-15 | 90.500 | 91.000 | 90.500 | 91.000 | 74.660 | 44 |
| 2024-03-14 | 92.000 | 92.000 | 91.000 | 91.000 | 74.660 | 68 |
| 2024-03-13 | 92.000 | 92.000 | 89.500 | 92.000 | 75.480 | 108 |
| 2024-03-12 | 92.500 | 92.500 | 89.500 | 92.000 | 75.480 | 73 |
| 2024-03-11 | 92.500 | 92.500 | 92.500 | 92.500 | 75.890 | 9 |
| 2024-03-08 | 91.000 | 91.500 | 91.000 | 91.500 | 75.070 | 12 |
| 2024-03-07 | 92.500 | 92.500 | 90.000 | 91.000 | 74.660 | 52 |
| 2024-03-06 | 91.000 | 91.000 | 91.000 | 91.000 | 74.660 | 5 |
| 2024-03-05 | 92.500 | 92.500 | 91.000 | 91.000 | 74.660 | 59 |
| 2024-03-04 | 93.000 | 93.500 | 90.000 | 90.500 | 74.249 | 247 |
| 2024-03-01 | 92.500 | 92.500 | 92.000 | 92.500 | 75.890 | 425 |
| 2024-02-29 | 92.500 | 92.500 | 92.500 | 92.500 | 75.890 | 25 |
| 2024-02-28 | 92.500 | 92.500 | 91.000 | 91.000 | 74.660 | 140 |
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.