Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	67.800	67.800	67.800	67.800	50.903	192
2022-09-19	67.800	67.800	67.800	67.800	50.903	49
2022-09-16	67.800	67.800	66.600	66.600	50.002	45
2022-09-15	67.600	67.600	66.200	66.200	49.701	3
2022-09-14	66.800	66.800	66.800	66.800	50.152	3
2022-09-13	67.600	67.800	66.200	66.200	49.701	44
2022-09-12	67.400	67.600	66.600	67.600	50.753	32
2022-09-09	68.000	68.000	65.600	67.600	50.753	87
2022-09-08	67.000	68.000	67.000	68.000	51.053	81
2022-09-07	66.600	66.800	66.600	66.800	50.152	102
2022-09-06	66.600	66.600	65.000	65.000	48.800	123
2022-09-05	66.600	66.600	66.600	66.600	50.002	1
2022-09-02	66.800	66.800	66.800	66.800	50.152	1
2022-09-01	67.400	67.400	65.000	66.800	50.152	3
2022-08-31	66.800	67.000	64.200	67.000	50.302	314
2022-08-30	67.400	67.400	67.400	67.400	50.602	1
2022-08-29	66.200	66.200	65.800	66.000	49.551	5
2022-08-26	66.600	66.600	66.200	66.200	49.701	2
2022-08-25	66.600	66.600	66.200	66.200	49.701	51
2022-08-24	67.400	67.400	64.400	64.800	48.650	322
2022-08-23	67.400	67.400	67.400	67.400	50.602	31
2022-08-22	67.400	67.600	67.400	67.600	50.753	2
2022-08-19	67.800	67.800	67.800	67.800	50.903	2
2022-08-18	67.200	68.000	66.000	66.000	49.551	70
2022-08-17	67.400	67.400	66.000	66.000	49.551	54
2022-08-16	67.200	67.400	67.200	67.400	50.602	3
2022-08-12	66.200	66.200	66.000	66.000	49.551	90
2022-08-11	67.000	67.000	67.000	67.000	50.302	109
2022-08-10	68.400	68.400	66.200	66.200	49.701	78
2022-08-09	70.000	70.000	66.200	69.800	52.404	59
2022-08-08	67.800	70.800	67.800	70.800	53.155	206
2022-08-05	68.000	68.000	66.200	68.000	51.053	315
2022-08-04	68.000	68.000	68.000	68.000	51.053	3
2022-08-03	68.000	68.000	68.000	68.000	51.053	296
2022-08-02	68.000	68.000	68.000	68.000	51.053	2
2022-08-01	67.600	68.000	67.400	68.000	51.053	52
2022-07-29	68.000	68.000	66.400	67.800	50.903	66
2022-07-28	68.000	68.000	68.000	68.000	51.053	2
2022-07-27	68.000	68.000	68.000	68.000	51.053	2
2022-07-26	67.800	68.000	67.800	68.000	51.053	52
2022-07-25	68.000	68.000	66.200	66.200	49.701	67
2022-07-22	68.000	68.000	66.200	66.200	49.701	63
2022-07-21	68.000	68.000	67.800	68.000	51.053	127
2022-07-20	67.600	67.800	66.000	66.000	49.551	130
2022-07-19	67.600	67.600	67.600	67.600	50.753	2
2022-07-18	67.800	71.000	63.800	67.000	50.302	1,237
2022-07-15	69.000	69.000	64.000	67.800	50.903	203
2022-07-14	69.600	69.600	63.800	64.000	48.050	1,389
2022-07-13	71.200	71.200	63.600	65.000	48.800	379
2022-07-12	71.200	71.200	66.200	66.200	49.701	168
2022-07-11	71.200	71.200	69.000	69.000	51.804	41
2022-07-08	71.200	71.200	69.200	69.200	51.954	8
2022-07-07	71.600	71.600	67.200	69.000	51.804	18
2022-07-06	71.600	71.600	67.600	67.600	50.753	438
2022-07-05	72.200	72.200	70.600	71.000	53.305	52
2022-07-04	76.000	76.000	70.600	70.600	53.005	201
2022-07-01	76.000	76.000	72.000	72.000	54.056	2
2022-06-30	76.000	76.000	76.000	76.000	57.059	1
2022-06-29	74.600	76.000	74.600	76.000	57.059	301
2022-06-28	74.600	74.600	74.600	74.600	56.008	2

← NewerPage 18 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.