Mangata Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 81.000 | 81.600 | 81.000 | 81.000 | 57.071 | 120 |
| 2022-01-03 | 80.000 | 83.000 | 79.000 | 81.000 | 57.071 | 394 |
| 2021-12-30 | 79.000 | 79.000 | 79.000 | 79.000 | 55.661 | 1 |
| 2021-12-29 | 75.400 | 79.000 | 75.400 | 77.000 | 54.252 | 49 |
| 2021-12-28 | 77.800 | 77.800 | 76.000 | 77.000 | 54.252 | 71 |
| 2021-12-27 | 78.800 | 78.800 | 76.000 | 76.000 | 53.548 | 55 |
| 2021-12-23 | 76.400 | 78.000 | 76.000 | 78.000 | 54.957 | 111 |
| 2021-12-22 | 78.200 | 78.200 | 76.200 | 76.200 | 53.689 | 116 |
| 2021-12-21 | 78.000 | 78.000 | 75.200 | 78.000 | 54.957 | 89 |
| 2021-12-20 | 78.000 | 78.000 | 78.000 | 78.000 | 54.957 | 1 |
| 2021-12-17 | 74.200 | 78.000 | 74.200 | 78.000 | 54.957 | 66 |
| 2021-12-16 | 76.000 | 77.600 | 73.200 | 77.600 | 54.675 | 878 |
| 2021-12-15 | 76.000 | 76.000 | 74.800 | 75.000 | 52.843 | 264 |
| 2021-12-14 | 76.000 | 76.000 | 76.000 | 76.000 | 53.548 | 1 |
| 2021-12-13 | 76.800 | 76.800 | 75.000 | 75.000 | 52.843 | 129 |
| 2021-12-10 | 76.000 | 76.000 | 74.600 | 75.000 | 52.843 | 181 |
| 2021-12-09 | 72.400 | 75.200 | 72.200 | 73.200 | 51.575 | 192 |
| 2021-12-08 | 77.600 | 77.600 | 74.200 | 74.800 | 52.702 | 271 |
| 2021-12-07 | 77.600 | 77.600 | 77.400 | 77.400 | 54.534 | 6 |
| 2021-12-06 | 77.800 | 77.800 | 77.800 | 77.800 | 54.816 | 65 |
| 2021-12-03 | 76.800 | 77.800 | 76.800 | 77.800 | 54.816 | 52 |
| 2021-12-02 | 75.000 | 77.000 | 75.000 | 77.000 | 54.252 | 118 |
| 2021-12-01 | 72.800 | 77.000 | 72.800 | 75.000 | 52.843 | 477 |
| 2021-11-30 | 70.000 | 74.000 | 70.000 | 72.800 | 51.293 | 389 |
| 2021-11-29 | 73.000 | 74.000 | 67.200 | 70.000 | 49.320 | 1,912 |
| 2021-11-26 | 77.400 | 77.800 | 71.200 | 72.800 | 51.293 | 631 |
| 2021-11-25 | 79.400 | 79.400 | 79.000 | 79.000 | 55.661 | 43 |
| 2021-11-24 | 79.800 | 79.800 | 77.600 | 79.400 | 55.943 | 263 |
| 2021-11-23 | 80.400 | 80.400 | 78.200 | 79.800 | 56.225 | 198 |
| 2021-11-22 | 79.000 | 80.000 | 77.400 | 78.400 | 55.239 | 747 |
| 2021-11-19 | 79.800 | 79.800 | 77.200 | 79.000 | 55.661 | 290 |
| 2021-11-18 | 80.000 | 80.000 | 77.600 | 77.600 | 54.675 | 282 |
| 2021-11-17 | 79.600 | 80.000 | 79.600 | 80.000 | 56.366 | 449 |
| 2021-11-16 | 80.400 | 80.600 | 79.200 | 80.400 | 56.648 | 216 |
| 2021-11-15 | 80.600 | 80.600 | 78.200 | 79.800 | 56.225 | 267 |
| 2021-11-12 | 78.600 | 81.000 | 78.600 | 79.400 | 55.943 | 236 |
| 2021-11-10 | 80.600 | 80.600 | 78.600 | 78.600 | 55.380 | 53 |
| 2021-11-09 | 80.800 | 80.800 | 80.600 | 80.600 | 56.789 | 93 |
| 2021-11-08 | 80.000 | 81.000 | 77.200 | 80.000 | 56.366 | 800 |
| 2021-11-05 | 81.000 | 81.000 | 78.400 | 79.400 | 55.943 | 104 |
| 2021-11-04 | 79.000 | 82.800 | 78.000 | 78.600 | 55.380 | 6,273 |
| 2021-11-03 | 79.000 | 79.000 | 79.000 | 79.000 | 55.661 | 36 |
| 2021-11-02 | 77.000 | 78.000 | 77.000 | 78.000 | 54.957 | 355 |
| 2021-10-29 | 78.600 | 78.600 | 77.000 | 77.000 | 54.252 | 45 |
| 2021-10-28 | 78.600 | 80.000 | 77.200 | 77.200 | 54.393 | 1,121 |
| 2021-10-27 | 74.600 | 74.800 | 74.600 | 74.800 | 52.702 | 136 |
| 2021-10-26 | 74.800 | 74.800 | 74.800 | 74.800 | 52.702 | 2 |
| 2021-10-25 | 74.800 | 74.800 | 73.400 | 74.800 | 52.702 | 69 |
| 2021-10-22 | 75.000 | 75.000 | 74.600 | 75.000 | 52.843 | 126 |
| 2021-10-21 | 74.600 | 74.800 | 74.600 | 74.800 | 52.702 | 55 |
← NewerPage 21 of 21 · 1,250 trading days
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.