Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	75.000	75.000	73.400	74.000	64.883	31
2025-05-13	73.000	75.000	73.000	73.800	64.708	291
2025-05-12	72.000	73.000	71.000	72.600	63.656	157
2025-05-09	71.000	72.800	71.000	72.600	63.656	132
2025-05-08	71.400	72.200	71.200	72.200	63.305	209
2025-05-07	71.600	71.600	70.000	70.000	61.376	211
2025-05-06	71.400	71.400	70.000	70.000	61.376	405
2025-05-05	71.200	71.200	70.600	71.200	62.428	212
2025-05-02	69.600	71.400	69.600	70.400	61.727	275
2025-04-30	69.600	69.800	67.400	68.600	60.149	344
2025-04-29	70.200	70.200	68.400	69.200	60.675	60
2025-04-28	71.200	71.200	68.200	70.000	61.376	305
2025-04-25	68.200	71.400	68.200	70.800	62.078	589
2025-04-24	64.400	68.000	64.400	68.000	59.623	596
2025-04-23	63.600	64.000	63.600	64.000	56.115	108
2025-04-22	63.600	63.600	63.600	63.600	55.765	1
2025-04-17	63.800	63.800	62.200	62.800	55.063	11
2025-04-16	63.800	63.800	63.800	63.800	55.940	57
2025-04-15	63.800	63.800	63.600	63.800	55.940	38
2025-04-14	66.600	66.600	61.800	62.000	54.362	540
2025-04-11	62.600	65.200	62.000	63.800	55.940	522
2025-04-10	64.800	64.800	62.000	63.800	55.940	146
2025-04-09	63.200	67.000	60.200	65.800	57.694	498
2025-04-08	63.800	63.800	61.800	63.800	55.940	106
2025-04-07	64.400	64.400	58.000	63.800	55.940	305
2025-04-04	68.000	68.000	64.000	64.200	56.291	668
2025-04-03	67.200	68.200	66.000	66.000	57.869	105
2025-04-02	68.600	68.600	68.000	68.000	59.623	16
2025-04-01	68.600	68.600	68.200	68.200	59.798	14
2025-03-31	69.200	69.200	68.400	68.400	59.973	14
2025-03-28	70.200	70.200	69.400	70.000	61.376	267
2025-03-27	70.000	70.200	69.600	70.200	61.552	57
2025-03-26	69.800	70.200	69.600	69.600	61.025	295
2025-03-25	69.600	69.800	69.200	69.600	61.025	65
2025-03-24	69.600	69.600	68.200	68.200	59.798	193
2025-03-21	70.600	70.600	68.200	68.200	59.798	84
2025-03-20	69.600	69.800	69.200	69.800	61.201	80
2025-03-19	70.000	70.000	69.800	70.000	61.376	18
2025-03-18	70.000	70.600	69.800	70.000	61.376	132
2025-03-17	69.200	70.000	69.200	69.200	60.675	150
2025-03-14	70.600	70.600	70.400	70.400	61.727	28
2025-03-13	70.800	70.800	69.800	70.400	61.727	184
2025-03-12	70.800	71.000	70.000	71.000	62.253	63
2025-03-11	70.600	71.400	69.800	71.400	62.604	60
2025-03-10	71.000	71.000	70.600	70.600	61.902	63
2025-03-07	69.800	69.800	69.400	69.800	61.201	111
2025-03-06	70.600	70.600	69.400	69.800	61.201	22
2025-03-05	70.400	70.800	70.200	70.200	61.552	9
2025-03-04	70.800	70.800	68.800	70.200	61.552	145
2025-03-03	72.400	72.400	69.800	70.200	61.552	129
2025-02-28	71.200	72.600	70.800	72.600	63.656	15
2025-02-27	71.800	72.000	71.400	71.400	62.604	9
2025-02-26	72.200	72.800	72.200	72.200	63.305	63
2025-02-25	73.200	73.200	71.800	73.200	64.182	42
2025-02-24	72.600	72.600	71.800	71.800	62.954	71
2025-02-21	73.600	73.600	71.800	72.600	63.656	85
2025-02-20	73.600	73.600	71.600	73.600	64.533	183
2025-02-19	71.200	74.200	71.000	73.600	64.533	92
2025-02-18	73.600	73.600	71.800	71.800	62.954	125
2025-02-17	70.400	74.000	70.000	72.600	63.656	235

← NewerPage 7 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.