Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	104.00	107.00	104.00	106.00	79.582	860
2023-06-12	105.00	106.00	103.00	103.00	77.330	759
2023-06-09	107.00	107.00	102.00	103.00	77.330	1,017
2023-06-07	108.00	109.00	104.00	105.00	78.832	713
2023-06-06	106.00	108.00	103.00	108.00	81.084	405
2023-06-05	104.00	106.00	104.00	106.00	79.582	203
2023-06-02	102.00	104.00	102.00	104.00	78.081	501
2023-06-01	103.00	105.00	102.00	102.00	76.579	101
2023-05-31	100.00	102.00	98.500	102.00	76.579	107
2023-05-30	104.00	105.00	101.00	102.00	76.579	644
2023-05-29	103.00	103.00	98.500	103.00	77.330	135
2023-05-26	98.500	103.00	97.500	103.00	77.330	279
2023-05-25	99.000	99.000	97.000	97.000	72.825	335
2023-05-24	99.000	100.00	97.000	97.500	73.201	699
2023-05-23	100.00	100.00	99.000	100.00	75.078	321
2023-05-22	103.00	104.00	97.000	100.00	75.078	866
2023-05-19	103.00	103.00	101.00	101.00	75.828	274
2023-05-18	106.00	106.00	98.500	102.00	76.579	1,069
2023-05-17	109.00	110.00	104.00	104.00	78.081	674
2023-05-16	110.00	110.00	104.00	109.00	81.835	967
2023-05-15	110.00	110.00	107.00	110.00	82.585	193
2023-05-12	112.00	112.00	107.00	110.00	82.585	175
2023-05-11	112.00	112.00	107.00	107.00	80.333	470
2023-05-10	113.00	113.00	110.00	110.00	82.585	438
2023-05-09	114.00	114.00	112.00	113.00	84.838	63
2023-05-08	112.00	114.00	112.00	114.00	85.589	38
2023-05-05	112.00	112.00	108.00	111.00	83.336	382
2023-05-04	116.00	116.00	110.00	112.00	84.087	200
2023-05-02	114.00	116.00	114.00	116.00	87.090	211
2023-04-28	111.00	114.00	111.00	114.00	85.589	365
2023-04-27	112.00	112.00	108.00	111.00	83.336	566
2023-04-26	112.00	112.00	107.00	107.00	80.333	490
2023-04-25	114.00	114.00	109.00	112.00	84.087	2,436
2023-04-24	117.00	117.00	113.00	114.00	85.589	202
2023-04-21	117.00	117.00	113.00	115.00	86.339	300
2023-04-20	120.00	120.00	117.00	118.00	88.592	260
2023-04-19	117.00	119.50	115.00	117.50	88.216	1,981
2023-04-18	114.50	117.50	113.50	116.00	87.090	3,590
2023-04-17	115.00	115.00	110.00	114.50	85.964	158
2023-04-14	108.00	117.50	108.00	115.50	86.715	2,538
2023-04-13	105.50	108.00	105.00	106.00	79.582	52
2023-04-12	108.50	108.50	108.00	108.00	81.084	21
2023-04-11	107.50	108.00	105.00	108.00	81.084	258
2023-04-06	108.50	108.50	104.00	105.00	78.832	198
2023-04-05	108.50	108.50	107.00	107.00	80.333	4,203
2023-04-04	108.00	108.50	108.00	108.00	81.084	70
2023-04-03	103.50	108.50	103.50	108.50	81.459	405
2023-03-31	107.00	108.00	106.00	108.00	81.084	120
2023-03-30	106.00	108.00	103.50	107.00	80.333	12,921
2023-03-29	109.00	109.00	103.50	105.50	79.207	63
2023-03-28	103.50	109.00	101.50	109.00	81.835	1,208
2023-03-27	110.00	110.00	102.00	102.00	76.579	2,012
2023-03-24	110.00	110.00	107.50	110.00	82.585	176
2023-03-23	110.00	110.00	107.50	110.00	82.585	286
2023-03-22	110.00	110.00	104.00	109.00	81.835	15,839
2023-03-21	107.50	109.50	105.50	109.00	81.835	467
2023-03-20	107.00	107.00	105.50	106.00	79.582	171
2023-03-17	107.00	107.00	105.00	107.00	80.333	419
2023-03-16	107.00	107.00	104.50	107.00	80.333	207
2023-03-15	105.00	107.50	104.00	107.00	80.333	749

← NewerPage 15 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.