Mangata Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 92.500 | 93.000 | 92.000 | 92.500 | 75.890 | 1,200 |
| 2024-02-26 | 91.500 | 92.500 | 91.500 | 92.000 | 75.480 | 684 |
| 2024-02-23 | 90.500 | 91.500 | 90.500 | 90.500 | 74.249 | 71 |
| 2024-02-22 | 87.500 | 90.000 | 87.500 | 89.500 | 73.429 | 230 |
| 2024-02-21 | 91.500 | 92.000 | 88.000 | 88.000 | 72.198 | 1,529 |
| 2024-02-20 | 92.000 | 92.000 | 89.500 | 89.500 | 73.429 | 92 |
| 2024-02-19 | 92.000 | 92.000 | 92.000 | 92.000 | 75.480 | 22 |
| 2024-02-16 | 90.000 | 91.500 | 90.000 | 91.500 | 75.070 | 137 |
| 2024-02-15 | 88.500 | 90.000 | 88.500 | 89.000 | 73.019 | 39 |
| 2024-02-14 | 91.500 | 91.500 | 89.500 | 90.000 | 73.839 | 52 |
| 2024-02-13 | 92.000 | 92.000 | 86.500 | 88.500 | 72.609 | 384 |
| 2024-02-12 | 90.000 | 91.500 | 90.000 | 91.000 | 74.660 | 234 |
| 2024-02-09 | 91.500 | 92.000 | 91.000 | 92.000 | 75.480 | 117 |
| 2024-02-08 | 92.500 | 92.500 | 92.000 | 92.000 | 75.480 | 11 |
| 2024-02-07 | 91.500 | 92.500 | 91.500 | 92.500 | 75.890 | 2 |
| 2024-02-06 | 93.000 | 93.000 | 92.500 | 92.500 | 75.890 | 18 |
| 2024-02-05 | 94.000 | 94.000 | 89.500 | 91.000 | 74.660 | 183 |
| 2024-02-02 | 95.000 | 95.000 | 90.000 | 91.000 | 74.660 | 284 |
| 2024-02-01 | 93.500 | 93.500 | 93.000 | 93.000 | 76.301 | 226 |
| 2024-01-31 | 92.000 | 92.000 | 90.500 | 90.500 | 74.249 | 31 |
| 2024-01-30 | 94.000 | 94.000 | 91.000 | 91.000 | 74.660 | 8 |
| 2024-01-29 | 92.000 | 93.000 | 90.500 | 93.000 | 76.301 | 403 |
| 2024-01-26 | 91.000 | 91.500 | 90.500 | 91.500 | 75.070 | 207 |
| 2024-01-25 | 91.000 | 91.000 | 91.000 | 91.000 | 74.660 | 17 |
| 2024-01-24 | 90.000 | 90.500 | 89.000 | 90.500 | 74.249 | 157 |
| 2024-01-23 | 92.000 | 92.000 | 87.500 | 91.000 | 74.660 | 658 |
| 2024-01-22 | 91.000 | 92.000 | 90.000 | 92.000 | 75.480 | 68 |
| 2024-01-19 | 91.000 | 91.500 | 91.000 | 91.500 | 75.070 | 33 |
| 2024-01-18 | 92.000 | 92.000 | 88.000 | 91.500 | 75.070 | 29 |
| 2024-01-17 | 91.000 | 91.000 | 89.000 | 91.000 | 74.660 | 60 |
| 2024-01-16 | 92.000 | 92.000 | 90.500 | 91.000 | 74.660 | 36 |
| 2024-01-15 | 90.500 | 92.500 | 89.000 | 91.000 | 74.660 | 104 |
| 2024-01-12 | 93.000 | 93.000 | 92.000 | 92.000 | 75.480 | 49 |
| 2024-01-11 | 93.000 | 93.000 | 90.000 | 91.000 | 74.660 | 84 |
| 2024-01-10 | 92.500 | 92.500 | 90.000 | 90.000 | 73.839 | 234 |
| 2024-01-09 | 93.500 | 93.500 | 89.000 | 93.000 | 76.301 | 499 |
| 2024-01-08 | 93.000 | 93.500 | 92.500 | 93.500 | 76.711 | 394 |
| 2024-01-05 | 93.500 | 93.500 | 93.500 | 93.500 | 76.711 | 96 |
| 2024-01-04 | 92.500 | 92.500 | 92.000 | 92.000 | 75.480 | 118 |
| 2024-01-03 | 92.500 | 93.000 | 91.000 | 91.000 | 74.660 | 37,188 |
| 2024-01-02 | 95.000 | 96.000 | 92.500 | 93.000 | 76.301 | 228 |
| 2023-12-29 | 93.500 | 93.500 | 92.500 | 93.500 | 76.711 | 190 |
| 2023-12-28 | 95.500 | 95.500 | 93.000 | 93.500 | 76.711 | 28 |
| 2023-12-27 | 93.000 | 93.000 | 92.000 | 92.500 | 75.890 | 451 |
| 2023-12-22 | 90.000 | 98.500 | 90.000 | 93.000 | 76.301 | 889 |
| 2023-12-21 | 88.500 | 90.000 | 88.500 | 90.000 | 73.839 | 1,281 |
| 2023-12-20 | 88.500 | 88.500 | 88.000 | 88.500 | 72.609 | 49 |
| 2023-12-19 | 88.500 | 88.500 | 88.000 | 88.000 | 72.198 | 106 |
| 2023-12-18 | 88.500 | 88.500 | 87.500 | 87.500 | 71.788 | 69 |
| 2023-12-15 | 88.500 | 88.500 | 87.500 | 88.500 | 72.609 | 65 |
| 2023-12-14 | 87.000 | 88.500 | 87.000 | 88.500 | 72.609 | 213 |
| 2023-12-13 | 88.500 | 88.500 | 87.000 | 87.000 | 71.378 | 30 |
| 2023-12-12 | 88.000 | 88.000 | 86.000 | 88.000 | 72.198 | 438 |
| 2023-12-11 | 88.000 | 88.500 | 88.000 | 88.000 | 72.198 | 188 |
| 2023-12-08 | 88.000 | 88.500 | 88.000 | 88.500 | 72.609 | 238 |
| 2023-12-07 | 88.000 | 88.500 | 88.000 | 88.500 | 72.609 | 47 |
| 2023-12-06 | 89.000 | 89.000 | 87.000 | 88.500 | 72.609 | 168 |
| 2023-12-05 | 88.000 | 88.000 | 88.000 | 88.000 | 72.198 | 512 |
| 2023-12-04 | 88.500 | 89.000 | 88.000 | 88.000 | 72.198 | 199 |
| 2023-12-01 | 88.000 | 89.000 | 87.500 | 88.500 | 72.609 | 9 |
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.