Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	93.000	93.000	89.500	89.500	73.429	98
2023-09-05	91.000	92.500	91.000	92.500	75.890	64
2023-09-04	91.000	92.500	91.000	92.500	75.890	3
2023-09-01	91.000	91.500	91.000	91.000	74.660	73
2023-08-31	92.000	92.500	91.000	91.000	74.660	330
2023-08-30	92.000	92.000	92.000	92.000	75.480	2
2023-08-29	92.000	92.000	91.000	92.000	75.480	356
2023-08-28	92.000	92.000	91.000	92.000	75.480	184
2023-08-25	91.000	92.000	91.000	92.000	75.480	64
2023-08-24	91.000	91.000	91.000	91.000	74.660	59
2023-08-23	92.000	92.000	92.000	92.000	75.480	2
2023-08-22	92.000	92.000	90.000	90.000	73.839	27
2023-08-21	92.500	92.500	89.000	92.500	75.890	151
2023-08-18	89.000	93.000	89.000	92.500	75.890	1,288
2023-08-17	89.000	89.000	88.000	88.500	72.609	23
2023-08-16	88.000	89.500	87.500	89.000	73.019	247
2023-08-14	88.500	90.000	88.000	88.000	72.198	92
2023-08-11	90.000	90.000	88.500	88.500	72.609	397
2023-08-10	90.500	90.500	89.500	89.500	73.429	145
2023-08-09	90.500	90.500	90.500	90.500	74.249	2
2023-08-08	91.000	91.000	89.500	90.000	73.839	167
2023-08-07	91.500	91.500	90.000	91.000	74.660	272
2023-08-04	91.500	92.000	90.500	91.500	75.070	127
2023-08-03	92.000	92.000	90.500	91.500	75.070	212
2023-08-02	92.000	92.000	89.500	91.000	74.660	45
2023-08-01	91.500	91.500	89.500	89.500	73.429	741
2023-07-31	89.500	92.000	88.500	91.500	75.070	133
2023-07-28	92.500	92.500	89.000	90.000	73.839	1,765
2023-07-27	93.000	93.000	91.500	92.000	75.480	1,354
2023-07-26	93.500	94.000	93.000	93.000	76.301	655
2023-07-25	94.000	94.000	93.500	93.500	76.711	94
2023-07-24	93.500	94.000	93.000	94.000	77.121	795
2023-07-21	92.500	94.500	92.500	93.500	76.711	245
2023-07-20	95.500	95.500	92.500	92.500	75.890	2,059
2023-07-19	102.00	102.00	98.000	98.000	80.403	211
2023-07-18	97.000	103.00	94.500	100.00	82.044	1,814
2023-07-17	97.000	97.000	93.000	97.000	79.582	441
2023-07-14	94.500	98.000	93.000	98.000	80.403	3,398
2023-07-13	90.500	94.500	90.500	94.000	77.121	813
2023-07-12	90.500	90.500	88.500	88.500	72.609	108
2023-07-11	90.000	90.000	90.000	90.000	73.839	169
2023-07-10	90.000	90.000	88.500	88.500	72.609	291
2023-07-07	90.000	90.000	90.000	90.000	73.839	2
2023-07-06	90.000	90.000	88.000	90.000	73.839	506
2023-07-05	90.500	90.500	87.500	89.500	73.429	308
2023-07-04	91.500	91.500	87.500	89.000	73.019	2,107
2023-07-03	93.000	94.000	88.500	91.500	75.070	2,354
2023-06-30	95.500	96.000	94.000	94.000	77.121	115
2023-06-29	95.000	97.000	94.500	96.000	78.762	103
2023-06-28	96.000	98.000	94.000	94.000	77.121	273
2023-06-27	97.500	97.500	94.000	94.000	77.121	213
2023-06-26	98.000	98.000	93.500	95.000	77.941	348
2023-06-23	99.500	99.500	95.000	98.000	80.403	2,064
2023-06-22	97.500	98.500	96.000	98.500	80.813	190
2023-06-21	99.000	99.000	95.000	95.500	78.352	1,052
2023-06-20	98.000	99.500	92.000	96.000	78.762	480
2023-06-19	98.000	100.00	95.500	99.500	81.633	625
2023-06-16	108.00	112.00	106.00	106.00	79.582	5,221
2023-06-15	105.00	107.00	105.00	106.00	79.582	851
2023-06-14	107.00	108.00	106.00	106.00	79.582	1,129

← NewerPage 14 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.