Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	72.800	72.800	72.800	72.800	51.293	1
2022-03-29	73.800	73.800	71.200	71.200	50.166	459
2022-03-28	72.600	72.800	72.600	72.800	51.293	89
2022-03-25	71.400	73.800	71.000	72.600	51.152	397
2022-03-24	74.400	74.400	71.200	71.200	50.166	321
2022-03-23	72.000	74.800	70.400	72.800	51.293	765
2022-03-22	70.600	71.400	70.600	71.000	50.025	192
2022-03-21	71.600	71.600	70.600	70.600	49.743	41
2022-03-18	75.000	75.000	70.000	70.000	49.320	700
2022-03-17	73.800	75.000	72.000	72.600	51.152	493
2022-03-16	73.800	73.800	73.600	73.800	51.998	206
2022-03-15	73.800	73.800	73.800	73.800	51.998	1
2022-03-14	73.800	73.800	73.800	73.800	51.998	2
2022-03-11	72.400	72.400	70.600	72.000	50.729	732
2022-03-10	70.800	72.600	70.800	72.600	51.152	34
2022-03-09	73.800	73.800	72.600	73.800	51.998	69
2022-03-08	73.800	73.800	71.000	71.000	50.025	19
2022-03-07	73.800	73.800	70.000	73.000	51.434	321
2022-03-04	73.800	73.800	73.800	73.800	51.998	2
2022-03-03	70.200	74.400	67.200	72.600	51.152	150
2022-03-02	74.400	74.400	72.400	72.400	51.011	26
2022-03-01	74.600	74.600	74.000	74.000	52.139	127
2022-02-28	70.600	74.600	70.600	74.600	52.561	31
2022-02-25	66.200	70.800	66.200	70.800	49.884	705
2022-02-24	72.200	72.200	62.600	70.000	49.320	758
2022-02-23	74.800	74.800	72.600	72.600	51.152	57
2022-02-22	71.000	74.000	70.000	74.000	52.139	287
2022-02-21	74.000	74.000	72.000	73.000	51.434	83
2022-02-18	75.000	75.000	75.000	75.000	52.843	1
2022-02-17	75.000	75.000	74.600	75.000	52.843	107
2022-02-16	75.000	75.000	75.000	75.000	52.843	1
2022-02-15	72.200	74.000	71.600	74.000	52.139	61
2022-02-14	74.000	74.000	71.200	73.400	51.716	198
2022-02-11	76.000	76.000	74.000	75.800	53.407	45
2022-02-10	75.400	75.600	72.400	74.000	52.139	47
2022-02-09	76.000	76.000	72.600	75.400	53.125	75
2022-02-08	74.600	74.600	74.600	74.600	52.561	14
2022-02-07	76.000	76.000	74.600	74.600	52.561	68
2022-02-04	74.600	74.600	74.000	74.000	52.139	41
2022-02-03	73.600	73.600	73.600	73.600	51.857	4
2022-02-02	74.200	74.400	73.000	73.000	51.434	620
2022-02-01	72.600	74.000	72.600	73.800	51.998	282
2022-01-31	73.200	73.200	72.400	72.400	51.011	113
2022-01-28	76.000	76.000	71.600	73.200	51.575	394
2022-01-27	76.800	76.800	71.200	72.400	51.011	182
2022-01-26	80.000	80.000	72.200	73.000	51.434	832
2022-01-25	74.000	80.000	74.000	77.000	54.252	195
2022-01-24	81.800	81.800	74.000	74.000	52.139	463
2022-01-21	81.800	81.800	77.800	77.800	54.816	69
2022-01-20	81.600	81.800	78.800	78.800	55.521	118
2022-01-19	81.600	81.600	81.600	81.600	57.493	1
2022-01-18	81.000	81.600	81.000	81.600	57.493	24
2022-01-17	81.600	81.600	81.600	81.600	57.493	1
2022-01-14	81.600	81.600	81.000	81.000	57.071	128
2022-01-13	79.000	81.400	79.000	81.400	57.352	335
2022-01-12	81.600	81.600	77.200	79.000	55.661	224
2022-01-11	81.600	81.600	81.600	81.600	57.493	45
2022-01-10	81.400	81.400	78.600	78.800	55.521	194
2022-01-07	81.400	81.600	81.400	81.400	57.352	116
2022-01-05	81.800	81.800	80.000	80.000	56.366	64

← NewerPage 20 of 21 · 1,255 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.