Mangata Holding S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 74.200 | 75.000 | 73.600 | 75.000 | 65.760 | 98 |
| 2024-11-13 | 75.600 | 75.600 | 73.800 | 73.800 | 64.708 | 205 |
| 2024-11-12 | 75.600 | 75.600 | 75.600 | 75.600 | 66.286 | 8 |
| 2024-11-08 | 73.600 | 75.800 | 73.000 | 75.800 | 66.462 | 382 |
| 2024-11-07 | 73.600 | 73.600 | 72.600 | 73.600 | 64.533 | 33 |
| 2024-11-06 | 73.400 | 73.600 | 73.000 | 73.600 | 64.533 | 68 |
| 2024-11-05 | 73.000 | 73.600 | 72.800 | 73.600 | 64.533 | 229 |
| 2024-11-04 | 75.600 | 76.000 | 74.000 | 75.800 | 66.462 | 126 |
| 2024-10-31 | 75.600 | 76.000 | 75.600 | 76.000 | 66.637 | 3 |
| 2024-10-30 | 75.800 | 76.000 | 75.600 | 76.000 | 66.637 | 14 |
| 2024-10-29 | 75.200 | 75.800 | 74.600 | 75.800 | 66.462 | 26 |
| 2024-10-28 | 76.000 | 76.000 | 73.400 | 75.200 | 65.936 | 256 |
| 2024-10-25 | 75.800 | 76.000 | 75.400 | 76.000 | 66.637 | 69 |
| 2024-10-24 | 76.400 | 76.400 | 75.200 | 76.000 | 66.637 | 235 |
| 2024-10-23 | 77.400 | 77.400 | 76.400 | 76.600 | 67.163 | 144 |
| 2024-10-22 | 77.400 | 77.400 | 76.800 | 77.200 | 67.689 | 512 |
| 2024-10-21 | 77.400 | 77.600 | 76.200 | 76.200 | 66.812 | 14 |
| 2024-10-18 | 77.000 | 77.800 | 77.000 | 77.000 | 67.514 | 18 |
| 2024-10-17 | 77.800 | 77.800 | 76.200 | 76.400 | 66.988 | 277 |
| 2024-10-16 | 77.800 | 78.400 | 77.800 | 78.400 | 68.741 | 37 |
| 2024-10-15 | 78.000 | 78.200 | 76.000 | 78.000 | 68.391 | 134 |
| 2024-10-14 | 78.200 | 78.200 | 76.800 | 77.400 | 67.864 | 26 |
| 2024-10-11 | 78.000 | 78.000 | 77.200 | 77.800 | 68.215 | 19 |
| 2024-10-10 | 79.000 | 79.000 | 76.400 | 76.400 | 66.988 | 66 |
| 2024-10-09 | 77.000 | 77.800 | 77.000 | 77.800 | 68.215 | 213 |
| 2024-10-08 | 76.800 | 77.000 | 76.800 | 77.000 | 67.514 | 26 |
| 2024-10-07 | 76.400 | 77.000 | 76.000 | 77.000 | 67.514 | 74 |
| 2024-10-04 | 76.200 | 77.200 | 75.600 | 76.400 | 66.988 | 126 |
| 2024-10-03 | 77.200 | 77.200 | 76.800 | 77.200 | 67.689 | 4 |
| 2024-10-02 | 76.400 | 77.800 | 75.400 | 77.200 | 67.689 | 436 |
| 2024-10-01 | 79.000 | 79.400 | 73.000 | 75.600 | 66.286 | 1,718 |
| 2024-09-30 | 79.600 | 79.800 | 79.000 | 79.800 | 69.969 | 130 |
| 2024-09-27 | 80.400 | 80.400 | 78.000 | 79.800 | 69.969 | 344 |
| 2024-09-26 | 80.400 | 81.000 | 79.000 | 79.000 | 69.267 | 376 |
| 2024-09-25 | 79.600 | 81.000 | 79.600 | 79.600 | 69.793 | 854 |
| 2024-09-24 | 80.000 | 81.000 | 78.800 | 81.000 | 71.021 | 487 |
| 2024-09-23 | 81.600 | 81.600 | 79.600 | 81.400 | 71.372 | 70 |
| 2024-09-20 | 81.000 | 81.400 | 79.600 | 81.400 | 71.372 | 128 |
| 2024-09-19 | 80.800 | 81.400 | 80.000 | 80.000 | 70.144 | 59 |
| 2024-09-18 | 80.000 | 81.000 | 79.600 | 79.600 | 69.793 | 581 |
| 2024-09-17 | 79.800 | 80.800 | 79.800 | 80.400 | 70.495 | 1,575 |
| 2024-09-16 | 82.800 | 82.800 | 76.800 | 80.000 | 70.144 | 373 |
| 2024-09-13 | 83.000 | 83.000 | 81.200 | 82.600 | 72.424 | 351 |
| 2024-09-12 | 83.200 | 83.200 | 83.000 | 83.200 | 72.950 | 8 |
| 2024-09-11 | 83.400 | 83.400 | 82.000 | 82.000 | 71.898 | 179 |
| 2024-09-10 | 86.400 | 86.600 | 84.800 | 84.800 | 74.353 | 76 |
| 2024-09-09 | 86.600 | 86.600 | 85.800 | 85.800 | 75.230 | 112 |
| 2024-09-06 | 86.600 | 86.600 | 86.600 | 86.600 | 75.931 | 9 |
| 2024-09-05 | 86.800 | 86.800 | 86.800 | 86.800 | 76.106 | 57 |
| 2024-09-04 | 85.800 | 86.800 | 85.800 | 86.800 | 76.106 | 97 |
| 2024-09-03 | 85.200 | 86.000 | 85.200 | 86.000 | 75.405 | 112 |
| 2024-09-02 | 86.000 | 86.800 | 86.000 | 86.600 | 75.931 | 32 |
| 2024-08-30 | 86.000 | 86.200 | 86.000 | 86.200 | 75.580 | 8 |
| 2024-08-29 | 86.200 | 86.200 | 86.200 | 86.200 | 75.580 | 1 |
| 2024-08-28 | 85.400 | 86.200 | 85.400 | 86.200 | 75.580 | 56 |
| 2024-08-27 | 84.800 | 85.200 | 84.200 | 85.200 | 74.704 | 26 |
| 2024-08-26 | 85.800 | 85.800 | 84.000 | 84.200 | 73.827 | 231 |
| 2024-08-23 | 86.000 | 86.200 | 85.800 | 85.800 | 75.230 | 17 |
| 2024-08-22 | 85.800 | 86.800 | 85.200 | 85.400 | 74.879 | 166 |
| 2024-08-21 | 87.200 | 87.200 | 86.000 | 86.000 | 75.405 | 160 |
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.