Mangata Holding S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	88.000	88.500	87.000	88.500	72.609	201
2023-11-29	88.000	88.500	86.500	86.500	70.968	111
2023-11-28	86.000	86.500	85.000	86.500	70.968	14
2023-11-27	88.000	88.500	85.000	88.000	72.198	265
2023-11-24	88.500	88.500	86.000	88.000	72.198	259
2023-11-23	88.000	88.500	86.000	88.500	72.609	792
2023-11-22	87.500	88.000	87.500	87.500	71.788	138
2023-11-21	90.000	90.000	87.500	88.000	72.198	26
2023-11-20	88.000	90.000	87.500	87.500	71.788	198
2023-11-17	90.000	90.000	88.000	88.000	72.198	99
2023-11-16	90.000	90.000	88.500	89.500	73.429	66
2023-11-15	92.000	92.000	89.000	90.000	73.839	75
2023-11-14	92.000	92.000	89.000	91.000	74.660	181
2023-11-13	92.000	92.000	90.500	90.500	74.249	12
2023-11-10	90.000	92.000	90.000	92.000	75.480	26
2023-11-09	91.500	93.000	88.000	92.000	75.480	870
2023-11-08	92.500	92.500	90.500	91.000	74.660	37
2023-11-07	91.000	93.000	88.500	90.000	73.839	793
2023-11-06	94.500	94.500	93.000	93.500	76.711	40
2023-11-03	93.000	93.000	89.500	90.500	74.249	62
2023-11-02	93.000	93.000	92.000	93.000	76.301	16
2023-10-31	94.000	94.000	93.000	93.000	76.301	48
2023-10-30	92.500	92.500	89.000	90.000	73.839	161
2023-10-27	95.000	95.000	91.500	91.500	75.070	82
2023-10-26	95.000	95.000	91.500	91.500	75.070	129
2023-10-25	94.000	94.000	94.000	94.000	77.121	21
2023-10-24	94.000	94.000	90.500	94.000	77.121	226
2023-10-23	93.000	93.500	92.000	92.500	75.890	565
2023-10-20	93.500	94.000	92.000	92.000	75.480	220
2023-10-19	91.500	94.000	91.500	94.000	77.121	787
2023-10-18	92.000	93.000	90.000	91.500	75.070	263
2023-10-17	87.500	91.000	87.500	91.000	74.660	173
2023-10-16	86.500	91.000	84.500	87.500	71.788	270
2023-10-13	87.000	87.000	86.500	86.500	70.968	9
2023-10-12	86.000	87.000	85.500	87.000	71.378	201
2023-10-11	86.500	86.500	86.000	86.000	70.558	34
2023-10-10	87.000	87.000	83.500	83.500	68.506	39
2023-10-09	85.000	86.000	83.000	86.000	70.558	51
2023-10-06	84.000	85.000	82.000	85.000	69.737	159
2023-10-05	83.500	84.000	83.500	84.000	68.917	18
2023-10-04	83.500	84.000	83.000	83.000	68.096	17
2023-10-03	83.000	84.000	82.000	83.500	68.506	36
2023-10-02	81.500	86.000	81.500	84.500	69.327	94
2023-09-29	82.000	86.000	82.000	86.000	70.558	467
2023-09-28	84.000	84.000	82.000	84.000	68.917	388
2023-09-27	84.000	84.500	83.500	84.500	69.327	115
2023-09-26	87.000	87.000	84.000	84.000	68.917	309
2023-09-25	87.000	87.000	86.000	86.000	70.558	102
2023-09-22	87.000	87.000	87.000	87.000	71.378	60
2023-09-21	87.000	87.500	87.000	87.500	71.788	33
2023-09-20	88.000	88.000	85.000	87.500	71.788	72
2023-09-19	85.500	88.000	85.500	87.000	71.378	142
2023-09-18	86.000	86.000	84.500	84.500	69.327	516
2023-09-15	85.500	86.500	85.500	86.000	70.558	49
2023-09-14	86.000	87.000	85.500	85.500	70.147	347
2023-09-13	88.000	88.000	84.000	84.000	68.917	42
2023-09-12	88.000	88.000	81.500	85.500	70.147	1,055
2023-09-11	88.000	88.000	88.000	88.000	72.198	222
2023-09-08	89.000	89.000	88.500	88.500	72.609	35
2023-09-07	89.500	89.500	88.500	89.000	73.019	93

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.