Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	67.400	69.000	67.400	69.000	64.849	118
2025-08-06	65.600	67.400	65.600	67.400	63.345	194
2025-08-05	64.000	66.000	64.000	65.800	61.841	23
2025-08-04	65.400	66.000	63.600	63.600	59.774	188
2025-08-01	65.000	65.200	64.600	65.200	61.278	369
2025-07-31	65.800	65.800	65.000	65.000	61.090	29
2025-07-30	65.000	66.000	63.400	65.800	61.841	551
2025-07-29	64.800	66.000	64.800	65.000	61.090	435
2025-07-28	64.800	66.200	64.800	65.000	61.090	276
2025-07-25	67.200	67.200	64.800	64.800	60.902	305
2025-07-24	67.200	67.200	65.200	65.600	61.654	1,125
2025-07-23	67.000	68.800	67.000	68.800	64.661	20
2025-07-22	66.800	67.600	66.200	67.400	63.345	13
2025-07-21	67.200	67.200	65.800	67.000	62.969	51
2025-07-18	67.000	67.000	65.400	66.200	62.217	123
2025-07-17	66.000	67.000	66.000	66.800	62.781	21
2025-07-16	67.000	67.000	65.000	66.600	62.593	324
2025-07-15	68.400	68.400	66.200	67.000	62.969	318
2025-07-14	68.600	70.800	67.000	67.000	62.969	109
2025-07-11	68.200	69.000	67.000	67.000	62.969	163
2025-07-10	69.000	69.000	67.600	67.600	63.533	73
2025-07-09	69.200	70.000	68.600	69.000	64.849	113
2025-07-08	69.800	69.800	67.200	69.400	65.225	283
2025-07-07	69.800	69.800	69.000	69.800	65.601	290
2025-07-04	70.600	70.600	69.600	69.800	65.601	103
2025-07-03	74.200	74.200	70.000	71.600	67.293	111
2025-07-02	70.800	72.000	69.400	72.000	67.668	85
2025-07-01	74.200	74.200	70.400	70.400	66.165	96
2025-06-30	70.600	71.200	69.800	70.800	66.541	90
2025-06-27	70.600	71.000	69.600	70.600	66.353	44
2025-06-26	70.000	70.800	69.400	70.600	66.353	136
2025-06-25	70.600	70.800	69.000	69.600	65.413	146
2025-06-24	70.600	71.400	69.000	69.000	64.849	96
2025-06-23	71.400	71.400	69.200	69.200	65.037	13
2025-06-20	70.000	71.600	69.600	71.200	66.917	171
2025-06-18	73.200	73.200	70.000	70.000	65.789	87
2025-06-17	70.400	71.000	70.400	70.400	66.165	58
2025-06-16	72.000	72.000	71.000	71.800	67.481	39
2025-06-13	71.800	73.400	71.400	73.400	68.984	83
2025-06-12	72.600	73.400	71.600	72.600	68.232	58
2025-06-11	73.400	74.200	71.000	73.800	69.360	304
2025-06-10	74.800	76.600	71.200	72.000	67.668	1,527
2025-06-09	76.200	78.000	73.200	76.600	71.992	381
2025-06-06	80.600	82.000	78.400	82.000	71.898	871
2025-06-05	80.000	82.000	78.400	78.800	69.092	639
2025-06-04	81.600	82.000	80.400	80.400	70.495	435
2025-06-03	81.600	81.800	80.200	80.800	70.846	287
2025-06-02	82.000	82.400	79.600	81.800	71.722	554
2025-05-30	77.000	81.600	75.800	79.400	69.618	905
2025-05-29	75.400	78.600	74.600	77.000	67.514	332
2025-05-28	74.400	75.400	74.400	75.400	66.111	82
2025-05-27	74.400	74.400	73.600	74.400	65.234	19
2025-05-26	76.600	76.600	73.200	74.400	65.234	208
2025-05-23	75.400	76.800	75.000	75.000	65.760	145
2025-05-22	76.000	76.000	73.000	75.600	66.286	543
2025-05-21	75.400	75.400	72.200	74.600	65.409	182
2025-05-20	77.600	77.600	72.600	72.600	63.656	580
2025-05-19	73.600	79.200	73.000	74.200	65.059	848
2025-05-16	73.600	73.600	73.600	73.600	64.533	141
2025-05-15	72.400	73.600	71.600	72.400	63.480	116

← NewerPage 6 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.