Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	68.200	68.200	66.800	67.200	63.157	1,914
2026-04-28	69.600	70.400	69.600	69.800	65.601	121
2026-04-27	71.200	72.000	69.600	70.200	65.977	672
2026-04-24	71.000	71.400	68.400	71.200	66.917	544
2026-04-23	70.000	71.200	68.800	71.000	66.729	680
2026-04-22	69.400	69.800	69.400	69.400	65.225	288
2026-04-21	70.400	70.600	68.400	69.400	65.225	548
2026-04-20	69.200	70.800	68.000	70.800	66.541	330
2026-04-17	68.600	69.000	68.000	69.000	64.849	279
2026-04-16	69.600	69.600	67.600	68.400	64.285	603
2026-04-15	68.000	69.000	68.000	68.400	64.285	297
2026-04-14	68.000	69.000	67.200	67.200	63.157	539
2026-04-13	69.800	69.800	67.400	67.800	63.721	103
2026-04-10	69.600	69.600	67.200	68.200	64.097	122
2026-04-09	66.600	69.000	66.600	67.000	62.969	758
2026-04-08	67.000	68.000	66.600	66.600	62.593	269
2026-04-07	66.200	67.400	65.600	67.000	62.969	104
2026-04-02	65.000	66.200	65.000	66.200	62.217	32
2026-04-01	67.000	67.000	65.600	65.800	61.841	514
2026-03-31	67.000	67.000	67.000	67.000	62.969	215
2026-03-30	66.600	67.000	65.800	67.000	62.969	303
2026-03-27	65.800	67.400	65.000	66.800	62.781	232
2026-03-26	66.000	68.000	65.000	65.800	61.841	244
2026-03-25	66.400	66.400	64.600	66.000	62.029	13
2026-03-24	66.200	66.600	64.200	64.400	60.526	98
2026-03-23	65.600	67.800	65.000	66.000	62.029	702
2026-03-20	66.600	67.200	65.600	65.600	61.654	258
2026-03-19	68.400	68.400	66.000	67.000	62.969	169
2026-03-18	66.400	68.000	66.200	66.400	62.405	365
2026-03-17	66.800	66.800	65.000	66.400	62.405	514
2026-03-16	67.000	67.000	66.000	66.600	62.593	108
2026-03-13	67.000	67.000	66.400	66.400	62.405	305
2026-03-12	66.400	67.200	66.400	66.800	62.781	196
2026-03-11	67.600	67.600	66.400	66.400	62.405	116
2026-03-10	65.200	67.400	65.200	67.000	62.969	1,028
2026-03-09	67.000	67.000	62.000	65.000	61.090	1,716
2026-03-06	67.600	67.600	65.800	66.400	62.405	608
2026-03-05	69.400	69.400	66.400	67.600	63.533	942
2026-03-04	67.000	69.200	66.200	69.200	65.037	1,170
2026-03-03	72.000	72.000	66.600	67.600	63.533	1,421
2026-03-02	70.200	73.800	70.000	70.400	66.165	378
2026-02-27	72.200	72.200	71.200	71.200	66.917	345
2026-02-26	72.800	73.000	72.200	72.200	67.856	405
2026-02-25	71.000	72.600	70.000	72.400	68.044	247
2026-02-24	72.800	73.000	71.000	71.000	66.729	572
2026-02-23	68.800	73.000	68.600	72.800	68.420	1,985
2026-02-20	70.800	70.800	68.600	68.600	64.473	183
2026-02-19	69.400	70.400	68.000	68.600	64.473	1,434
2026-02-18	68.800	69.400	68.600	69.400	65.225	578
2026-02-17	68.800	68.800	67.400	68.600	64.473	198
2026-02-16	67.800	68.800	67.200	68.400	64.285	762
2026-02-13	68.400	68.800	67.200	67.200	63.157	649
2026-02-12	68.000	68.000	68.000	68.000	63.909	280
2026-02-11	68.000	68.000	67.200	68.000	63.909	207
2026-02-10	67.800	68.400	66.000	67.800	63.721	418
2026-02-09	66.800	68.000	66.800	68.000	63.909	419
2026-02-06	67.000	67.400	66.800	67.000	62.969	338
2026-02-05	68.400	68.400	67.400	67.400	63.345	872
2026-02-04	66.800	68.800	66.600	68.800	64.661	602
2026-02-03	66.600	68.200	66.600	68.000	63.909	547

← NewerPage 3 of 21 · 1,252 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.