Mangata Holding S.A. historical data

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

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
2021-10-20	74.600	74.600	74.000	74.600	52.561	294
2021-10-19	74.600	75.600	73.400	75.600	53.266	101
2021-10-18	74.600	74.600	74.600	74.600	52.561	2
2021-10-15	74.000	74.000	74.000	74.000	52.139	206
2021-10-14	74.600	74.600	73.800	73.800	51.998	138

← NewerPage 21 of 21 · 1,255 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.