Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	66.600	68.200	66.600	68.000	63.909	547
2026-02-02	67.400	68.400	66.400	67.600	63.533	584
2026-01-30	68.400	68.600	67.600	67.600	63.533	209
2026-01-29	68.000	68.000	66.800	68.000	63.909	546
2026-01-28	68.000	68.600	67.400	67.400	63.345	203
2026-01-27	68.000	68.600	66.600	68.000	63.909	1,234
2026-01-26	68.600	68.600	67.600	67.600	63.533	709
2026-01-23	68.200	68.600	67.400	68.200	64.097	880
2026-01-22	68.400	68.400	67.000	68.200	64.097	421
2026-01-21	67.800	68.600	67.000	68.400	64.285	960
2026-01-20	68.600	68.600	67.000	67.000	62.969	585
2026-01-19	67.800	68.800	67.200	68.400	64.285	1,027
2026-01-16	67.000	67.800	66.000	67.600	63.533	1,385
2026-01-15	66.600	67.200	65.200	67.200	63.157	816
2026-01-14	66.800	66.800	65.200	66.400	62.405	219
2026-01-13	66.400	66.600	65.200	66.600	62.593	594
2026-01-12	63.600	66.600	62.800	66.000	62.029	1,402
2026-01-09	63.200	64.600	61.600	62.600	58.834	1,093
2026-01-08	65.600	67.000	62.000	63.800	59.962	1,362
2026-01-07	62.400	63.800	61.600	63.800	59.962	883
2026-01-05	62.000	63.000	61.400	61.400	57.706	527
2026-01-02	60.000	63.200	60.000	62.000	58.270	553
2025-12-30	60.200	61.200	59.800	60.000	56.390	1,192
2025-12-29	60.000	62.000	59.200	60.000	56.390	2,795
2025-12-23	58.800	60.000	58.200	59.800	56.202	525
2025-12-22	58.400	59.400	58.000	58.400	54.887	4,660
2025-12-19	58.400	60.000	58.400	58.400	54.887	2,034
2025-12-18	60.400	60.400	58.800	59.000	55.451	1,859
2025-12-17	61.600	61.600	59.000	60.600	56.954	2,469
2025-12-16	62.400	62.400	60.600	61.800	58.082	819
2025-12-15	63.400	64.200	62.000	62.800	59.022	691
2025-12-12	65.800	67.000	63.400	64.800	60.902	724
2025-12-11	62.400	65.800	62.400	65.400	61.466	410
2025-12-10	59.800	62.800	59.800	61.200	57.518	815
2025-12-09	59.200	59.800	59.200	59.600	56.014	500
2025-12-08	59.000	59.600	58.000	59.000	55.451	1,912
2025-12-05	60.000	60.000	58.200	59.000	55.451	1,952
2025-12-04	61.800	61.800	59.800	60.000	56.390	1,577
2025-12-03	63.000	63.600	62.000	62.000	58.270	849
2025-12-02	63.600	64.800	63.600	63.600	59.774	182
2025-12-01	63.600	66.000	62.600	63.000	59.210	904
2025-11-28	62.800	69.200	62.800	63.600	59.774	1,018
2025-11-27	64.600	64.600	63.000	63.000	59.210	130
2025-11-26	64.800	64.800	63.000	63.000	59.210	182
2025-11-25	61.200	64.600	61.000	63.400	59.586	625
2025-11-24	60.000	61.200	60.000	61.200	57.518	132
2025-11-21	65.800	65.800	60.000	60.000	56.390	1,268
2025-11-20	65.000	66.800	62.800	63.800	59.962	3,888
2025-11-19	65.200	65.400	64.600	64.800	60.902	499
2025-11-18	66.000	66.600	64.200	64.200	60.338	459
2025-11-17	68.800	69.400	64.800	65.800	61.841	1,232
2025-11-14	68.000	69.600	66.200	67.400	63.345	1,875
2025-11-13	65.200	67.800	63.000	67.000	62.969	4,885
2025-11-12	61.400	61.400	60.800	61.400	57.706	588
2025-11-10	58.600	61.000	58.600	60.800	57.142	1,430
2025-11-07	60.000	60.800	58.800	59.000	55.451	931
2025-11-06	58.000	60.000	58.000	60.000	56.390	487
2025-11-05	58.600	58.800	56.800	58.000	54.511	1,194
2025-11-04	53.600	58.800	53.000	58.400	54.887	5,339
2025-11-03	52.800	53.600	52.800	52.800	49.624	439

← NewerPage 4 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.