Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	51.800	52.400	51.000	51.800	48.684	658
2025-10-30	51.600	52.000	51.400	51.800	48.684	490
2025-10-29	52.000	52.000	51.000	51.200	48.120	4,437
2025-10-28	52.000	52.800	51.600	52.000	48.872	3,399
2025-10-27	53.000	53.400	52.400	53.200	50.000	767
2025-10-24	54.000	54.600	52.400	52.800	49.624	1,915
2025-10-23	54.600	54.600	54.000	54.600	51.315	161
2025-10-22	54.000	54.000	53.600	54.000	50.751	974
2025-10-21	55.000	55.000	54.000	54.000	50.751	2,404
2025-10-20	55.000	55.800	54.800	55.000	51.691	2,680
2025-10-17	55.800	56.400	54.800	55.000	51.691	1,620
2025-10-16	57.000	57.000	55.800	56.000	52.631	2,415
2025-10-15	59.800	59.800	57.200	57.400	53.947	2,854
2025-10-14	59.800	59.800	58.000	59.800	56.202	568
2025-10-13	57.800	59.800	57.800	59.800	56.202	259
2025-10-10	58.000	59.200	58.000	58.000	54.511	74
2025-10-09	57.400	59.200	57.400	59.200	55.639	190
2025-10-08	58.800	58.800	57.600	58.600	55.075	128
2025-10-07	57.400	59.200	57.000	59.000	55.451	288
2025-10-06	59.800	61.000	56.800	57.000	53.571	1,519
2025-10-03	60.200	60.800	59.400	59.800	56.202	84
2025-10-02	60.400	60.400	59.600	59.600	56.014	45
2025-10-01	58.200	58.600	58.000	58.200	54.699	129
2025-09-30	57.400	58.800	57.000	58.400	54.887	163
2025-09-29	57.000	61.600	57.000	58.400	54.887	942
2025-09-26	56.800	57.000	55.800	55.800	52.443	899
2025-09-25	57.400	57.400	56.000	56.000	52.631	4,234
2025-09-24	57.000	57.200	56.000	56.600	53.195	6,228
2025-09-23	57.000	57.000	56.600	57.000	53.571	417
2025-09-22	57.000	58.000	56.800	56.800	53.383	655
2025-09-19	57.800	58.400	56.200	57.400	53.947	723
2025-09-18	58.800	58.800	57.200	57.200	53.759	382
2025-09-17	60.000	60.000	57.400	58.000	54.511	2,248
2025-09-16	60.000	60.200	59.800	60.200	56.578	467
2025-09-15	63.600	63.600	59.200	60.000	56.390	1,897
2025-09-12	63.600	63.600	63.200	63.600	59.774	86
2025-09-11	62.800	63.800	62.000	62.000	58.270	830
2025-09-10	61.000	62.800	61.000	62.800	59.022	298
2025-09-09	60.400	61.200	60.200	61.200	57.518	117
2025-09-08	59.000	61.400	59.000	59.200	55.639	632
2025-09-05	60.000	60.000	59.000	59.000	55.451	240
2025-09-04	59.800	60.600	59.600	60.000	56.390	1,247
2025-09-03	61.200	61.200	59.000	60.000	56.390	683
2025-09-02	63.000	63.600	60.600	60.600	56.954	690
2025-09-01	65.800	65.800	61.800	61.800	58.082	1,615
2025-08-29	66.200	66.200	65.800	65.800	61.841	49
2025-08-28	66.000	66.200	66.000	66.200	62.217	40
2025-08-27	67.000	67.200	65.400	65.400	61.466	226
2025-08-26	67.600	67.800	66.600	66.600	62.593	104
2025-08-25	67.800	67.800	67.800	67.800	63.721	3
2025-08-22	68.600	68.600	67.800	67.800	63.721	21
2025-08-21	68.000	68.600	67.600	67.600	63.533	4
2025-08-20	69.400	69.600	67.400	68.600	64.473	128
2025-08-19	69.600	69.600	68.400	68.400	64.285	32
2025-08-18	69.600	69.600	69.400	69.600	65.413	13
2025-08-14	69.600	69.600	68.000	69.600	65.413	62
2025-08-13	69.800	69.800	69.600	69.600	65.413	8
2025-08-12	68.600	69.600	68.000	69.600	65.413	113
2025-08-11	69.600	69.800	67.200	68.800	64.661	93
2025-08-08	69.000	70.000	67.000	68.000	63.909	220

← NewerPage 5 of 21 · 1,253 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.