Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	71.400	72.800	71.400	72.800	54.657	141
2022-12-15	71.800	71.800	69.800	69.800	52.404	917
2022-12-14	71.600	71.600	71.600	71.600	53.756	50
2022-12-13	72.000	72.000	69.200	71.600	53.756	123
2022-12-12	71.600	72.000	71.400	72.000	54.056	19
2022-12-09	71.000	71.000	71.000	71.000	53.305	2
2022-12-08	69.400	71.000	69.400	71.000	53.305	9
2022-12-07	70.600	73.000	70.600	70.800	53.155	98
2022-12-06	72.000	72.000	68.800	69.000	51.804	628
2022-12-05	72.000	74.600	72.000	72.200	54.206	143
2022-12-02	69.800	74.800	68.800	72.000	54.056	749
2022-12-01	69.800	70.000	68.400	68.400	51.353	28
2022-11-30	69.800	69.800	68.400	68.400	51.353	16
2022-11-29	70.000	70.000	68.400	68.400	51.353	51
2022-11-28	68.400	70.000	68.400	68.600	51.503	97
2022-11-25	70.200	70.200	68.400	68.400	51.353	191
2022-11-24	69.000	69.000	67.800	69.000	51.804	37
2022-11-23	69.000	69.000	67.800	69.000	51.804	57
2022-11-22	70.000	70.000	68.000	68.000	51.053	38
2022-11-21	69.800	69.800	69.800	69.800	52.404	1
2022-11-18	68.000	68.000	68.000	68.000	51.053	2
2022-11-17	68.000	69.800	68.000	68.000	51.053	57
2022-11-16	68.000	70.200	68.000	68.000	51.053	37
2022-11-15	69.000	69.000	68.000	69.000	51.804	26
2022-11-14	68.000	69.000	68.000	69.000	51.804	65
2022-11-10	68.000	68.000	67.400	67.800	50.903	291
2022-11-09	67.000	71.600	66.800	66.800	50.152	732
2022-11-08	66.400	66.400	65.800	65.800	49.401	23
2022-11-07	66.000	67.800	66.000	66.000	49.551	31
2022-11-04	66.000	66.200	66.000	66.000	49.551	24
2022-11-03	66.400	66.400	65.000	65.000	48.800	203
2022-11-02	66.400	66.400	66.200	66.400	49.852	29
2022-10-31	66.000	66.400	65.800	66.400	49.852	154
2022-10-28	66.400	66.400	66.400	66.400	49.852	58
2022-10-27	66.600	66.600	66.400	66.400	49.852	32
2022-10-26	66.600	66.600	65.600	65.600	49.251	4
2022-10-25	66.800	66.800	66.800	66.800	50.152	2
2022-10-24	66.600	66.600	66.000	66.200	49.701	279
2022-10-21	67.200	67.200	65.200	66.400	49.852	126
2022-10-20	67.200	67.200	67.200	67.200	50.452	2
2022-10-19	67.200	67.200	66.000	67.000	50.302	18
2022-10-18	65.600	67.600	65.600	67.200	50.452	118
2022-10-17	67.800	67.800	66.000	66.000	49.551	73
2022-10-14	66.800	73.000	65.800	67.800	50.903	985
2022-10-13	67.800	67.800	67.800	67.800	50.903	1
2022-10-12	67.000	67.000	65.600	65.600	49.251	164
2022-10-11	67.000	67.000	66.000	66.000	49.551	2
2022-10-10	67.000	67.000	66.600	67.000	50.302	39
2022-10-07	67.000	67.000	66.400	66.400	49.852	18
2022-10-06	67.400	67.600	67.400	67.600	50.753	123
2022-10-05	67.600	67.600	67.000	67.000	50.302	45
2022-10-04	67.200	67.600	65.400	66.000	49.551	117
2022-10-03	67.800	67.800	65.200	65.200	48.951	48
2022-09-30	65.800	65.800	65.800	65.800	49.401	32
2022-09-29	67.800	67.800	66.800	66.800	50.152	5
2022-09-28	67.800	67.800	65.800	65.800	49.401	46
2022-09-27	67.600	67.600	65.800	65.800	49.401	15
2022-09-26	67.600	67.600	67.600	67.600	50.753	2
2022-09-23	68.000	68.000	66.000	66.000	49.551	80
2022-09-22	67.800	67.800	66.600	66.600	50.002	59

← NewerPage 17 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.