Mangata Holding S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	72.400	73.000	71.000	72.600	63.656	549
2025-02-13	68.800	72.000	68.800	71.800	62.954	354
2025-02-12	70.600	71.200	68.600	68.800	60.324	129
2025-02-11	70.800	70.800	70.600	70.800	62.078	87
2025-02-10	71.200	71.200	68.600	68.600	60.149	21
2025-02-07	69.400	71.200	68.000	71.200	62.428	510
2025-02-06	69.000	70.400	69.000	69.600	61.025	207
2025-02-05	67.000	72.400	66.200	69.000	60.499	437
2025-02-04	62.600	67.000	62.600	66.600	58.395	1,497
2025-02-03	64.000	64.000	62.000	62.600	54.888	122
2025-01-31	64.000	64.000	62.600	62.600	54.888	177
2025-01-30	64.000	64.000	62.600	63.800	55.940	89
2025-01-29	62.800	64.000	62.000	63.800	55.940	380
2025-01-28	61.000	63.000	60.400	62.800	55.063	272
2025-01-27	60.000	61.200	59.800	61.200	53.660	155
2025-01-24	60.400	61.600	59.800	59.800	52.433	232
2025-01-23	59.800	61.000	59.200	59.800	52.433	211
2025-01-22	58.400	59.800	58.400	59.600	52.257	269
2025-01-21	59.600	61.000	58.000	58.800	51.556	1,152
2025-01-20	62.600	62.600	57.800	59.600	52.257	1,432
2025-01-17	62.600	62.600	61.000	61.000	53.485	106
2025-01-16	64.000	64.000	60.200	62.400	54.712	28
2025-01-15	62.200	62.200	59.400	60.000	52.608	746
2025-01-14	62.400	62.400	60.400	61.600	54.011	611
2025-01-13	64.000	64.000	64.000	64.000	56.115	1
2025-01-10	63.200	63.800	62.000	62.000	54.362	403
2025-01-09	62.600	63.400	61.600	63.400	55.589	450
2025-01-08	63.200	63.600	61.600	62.000	54.362	268
2025-01-07	65.000	65.600	61.600	63.400	55.589	277
2025-01-03	61.800	65.000	60.400	61.000	53.485	1,781
2025-01-02	60.000	64.000	58.600	63.800	55.940	269
2024-12-30	60.400	60.600	59.000	59.000	51.731	257
2024-12-27	61.800	63.400	59.400	60.600	53.134	290
2024-12-23	60.400	65.000	60.400	61.200	53.660	818
2024-12-20	67.800	71.000	61.200	61.200	53.660	1,466
2024-12-19	73.000	73.000	66.200	66.400	58.220	998
2024-12-18	70.200	72.200	69.600	70.400	61.727	2,147
2024-12-17	70.600	71.800	69.200	70.400	61.727	282
2024-12-16	72.000	72.000	69.200	70.600	61.902	197
2024-12-13	73.600	73.600	71.400	72.600	63.656	133
2024-12-12	73.600	73.600	72.800	73.400	64.357	103
2024-12-11	75.800	75.800	73.400	73.800	64.708	144
2024-12-10	76.800	77.600	74.600	74.600	65.409	153
2024-12-09	78.800	79.000	75.600	78.000	68.391	59
2024-12-06	76.200	78.800	75.400	75.600	66.286	168
2024-12-05	76.000	77.600	74.800	76.800	67.338	157
2024-12-04	74.600	74.800	74.600	74.800	65.585	123
2024-12-03	74.200	75.800	73.400	73.400	64.357	17
2024-12-02	77.600	77.600	73.000	74.400	65.234	188
2024-11-29	77.000	79.800	72.000	78.000	68.391	415
2024-11-28	76.400	76.400	76.000	76.000	66.637	26
2024-11-27	75.800	75.800	75.600	75.600	66.286	72
2024-11-26	76.400	76.600	75.800	76.000	66.637	54
2024-11-25	76.800	76.800	76.800	76.800	67.338	10
2024-11-22	77.600	77.600	75.200	76.800	67.338	54
2024-11-21	79.000	79.000	76.000	78.000	68.391	147
2024-11-20	75.800	79.200	75.400	77.800	68.215	16
2024-11-19	77.800	79.600	74.000	78.600	68.917	470
2024-11-18	74.800	79.800	74.000	77.000	67.514	1,614
2024-11-15	75.200	75.200	74.800	74.800	65.585	27

← NewerPage 8 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.