Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	74.600	74.600	74.600	74.600	56.008	2
2022-06-27	74.600	74.600	70.600	72.600	54.506	63
2022-06-24	74.600	74.600	71.000	74.600	56.008	33
2022-06-23	74.600	74.600	74.600	74.600	56.008	2
2022-06-22	74.600	74.600	73.000	73.400	55.107	93
2022-06-21	74.600	74.600	73.200	73.200	54.957	42
2022-06-20	74.600	74.600	74.600	74.600	56.008	1
2022-06-17	74.600	74.600	73.800	73.800	55.407	4
2022-06-15	74.600	74.600	70.400	74.600	56.008	17
2022-06-14	75.000	75.000	70.200	70.200	52.705	4
2022-06-13	75.200	75.200	70.000	70.400	52.855	278
2022-06-10	76.000	76.000	72.600	72.600	54.506	173
2022-06-09	76.000	76.400	76.000	76.400	57.359	5
2022-06-08	76.600	76.600	76.600	76.600	57.509	2
2022-06-07	76.800	76.800	74.400	76.200	57.209	103
2022-06-06	76.800	77.000	74.800	74.800	56.158	816
2022-06-03	77.400	77.400	76.600	76.600	57.509	17
2022-06-02	77.600	77.600	75.000	75.200	56.458	174
2022-06-01	77.600	77.600	75.200	75.200	56.458	34
2022-05-31	78.600	78.800	77.600	77.600	58.260	106
2022-05-30	77.400	77.400	75.200	75.600	56.759	184
2022-05-27	76.000	76.000	76.000	76.000	57.059	9
2022-05-26	77.400	77.400	77.400	77.400	58.110	2
2022-05-25	76.000	76.000	75.800	76.000	57.059	121
2022-05-24	74.000	76.000	74.000	76.000	57.059	128
2022-05-23	77.200	78.400	75.400	78.000	54.957	583
2022-05-20	78.000	78.600	77.000	77.000	54.252	33
2022-05-19	78.000	79.000	75.200	79.000	55.661	192
2022-05-18	73.400	79.000	73.200	78.800	55.521	1,182
2022-05-17	73.600	73.600	73.600	73.600	51.857	2
2022-05-16	74.000	74.000	72.000	73.600	51.857	102
2022-05-13	74.600	74.600	74.600	74.600	52.561	1
2022-05-12	72.000	74.600	72.000	74.400	52.420	52
2022-05-11	75.000	75.000	75.000	75.000	52.843	3
2022-05-10	75.000	75.000	75.000	75.000	52.843	2
2022-05-09	75.600	75.600	72.000	72.000	50.729	146
2022-05-06	75.800	75.800	75.800	75.800	53.407	1
2022-05-05	74.800	75.800	73.200	74.800	52.702	106
2022-05-04	75.800	75.800	74.800	75.800	53.407	52
2022-05-02	75.400	75.800	74.800	75.800	53.407	32
2022-04-29	75.200	75.200	74.600	74.600	52.561	182
2022-04-28	73.600	75.800	73.600	74.000	52.139	22
2022-04-27	75.000	75.800	72.800	73.800	51.998	141
2022-04-26	75.000	75.000	75.000	75.000	52.843	1
2022-04-25	75.200	75.200	73.200	75.000	52.843	26
2022-04-22	75.400	75.400	74.000	75.000	52.843	172
2022-04-21	75.400	75.800	75.200	75.200	52.984	641
2022-04-20	74.000	74.800	74.000	74.800	52.702	253
2022-04-19	75.800	75.800	74.600	74.800	52.702	58
2022-04-14	72.800	74.600	72.200	74.400	52.420	1,607
2022-04-13	75.400	75.400	72.600	72.800	51.293	1,293
2022-04-12	76.200	76.200	75.600	75.600	53.266	21
2022-04-11	77.400	77.400	72.000	73.800	51.998	668
2022-04-08	74.800	79.800	74.200	76.800	54.111	931
2022-04-07	74.200	75.000	73.200	74.800	52.702	730
2022-04-06	74.600	74.600	72.200	72.200	50.870	195
2022-04-05	74.000	74.000	73.200	73.200	51.575	8
2022-04-04	73.200	75.000	73.200	74.000	52.139	82
2022-04-01	72.800	73.200	72.800	72.800	51.293	305
2022-03-31	71.600	71.800	71.600	71.600	50.448	180

← NewerPage 19 of 21 · 1,250 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.