Moliera2 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	0.372	0.372	0.372	0.372	0.372	500
2022-04-22	0.398	0.399	0.375	0.375	0.375	15,500
2022-04-21	0.375	0.375	0.375	0.375	0.375	888
2022-04-20	0.377	0.377	0.375	0.375	0.375	2,500
2022-04-19	0.389	0.389	0.376	0.376	0.376	760
2022-04-14	0.389	0.389	0.376	0.376	0.376	1,101
2022-04-13	0.389	0.389	0.389	0.389	0.389	39
2022-04-12	0.378	0.390	0.378	0.378	0.378	39,533
2022-04-11	0.400	0.400	0.377	0.380	0.380	16,717
2022-04-08	0.400	0.400	0.399	0.400	0.400	17,500
2022-04-07	0.373	0.438	0.373	0.375	0.375	34,003
2022-04-06	0.369	0.369	0.369	0.369	0.369	58,631
2022-04-05	0.418	0.418	0.351	0.368	0.368	62,461
2022-04-04	0.404	0.424	0.400	0.401	0.401	15,377
2022-04-01	0.402	0.402	0.400	0.402	0.402	102,350
2022-03-31	0.401	0.432	0.400	0.402	0.402	83,544
2022-03-30	0.410	0.437	0.403	0.403	0.403	17,316
2022-03-29	0.382	0.446	0.382	0.410	0.410	1,077,324
2022-03-28	0.360	0.360	0.359	0.359	0.359	3,650
2022-03-25	0.390	0.390	0.390	0.390	0.390	250
2022-03-24	0.389	0.390	0.354	0.390	0.390	119,054
2022-03-23	0.389	0.389	0.389	0.389	0.389	1,820
2022-03-22	0.374	0.385	0.370	0.385	0.385	456,500
2022-03-21	0.368	0.368	0.367	0.368	0.368	10,717
2022-03-18	0.350	0.368	0.350	0.368	0.368	702,822
2022-03-17	0.350	0.367	0.350	0.350	0.350	56,111
2022-03-16	0.349	0.370	0.327	0.370	0.370	502,729
2022-03-15	0.327	0.348	0.327	0.348	0.348	70,200
2022-03-14	0.327	0.340	0.327	0.327	0.327	267,170
2022-03-11	0.325	0.327	0.325	0.327	0.327	897,160
2022-03-10	0.325	0.325	0.325	0.325	0.325	2,000
2022-03-09	0.280	0.330	0.280	0.329	0.329	32,919
2022-03-08	0.287	0.287	0.270	0.280	0.280	946,919
2022-03-07	0.275	0.287	0.263	0.287	0.287	61,078
2022-03-04	0.282	0.282	0.260	0.271	0.271	2,070,626
2022-03-03	0.300	0.300	0.286	0.286	0.286	323,951
2022-03-02	0.330	0.350	0.288	0.300	0.300	282,374
2022-03-01	0.350	0.367	0.350	0.367	0.367	5,012
2022-02-28	0.350	0.350	0.350	0.350	0.350	1,700
2022-02-25	0.346	0.350	0.346	0.350	0.350	125,052
2022-02-24	0.386	0.386	0.300	0.348	0.348	133,206
2022-02-23	0.396	0.400	0.363	0.373	0.373	21,891
2022-02-22	0.408	0.408	0.350	0.396	0.396	140,152
2022-02-21	0.446	0.446	0.446	0.446	0.446	1,580
2022-02-18	0.411	0.446	0.411	0.446	0.446	501
2022-02-17	0.450	0.450	0.414	0.448	0.448	80,105
2022-02-16	0.450	0.468	0.440	0.450	0.450	803,793
2022-02-15	0.449	0.449	0.449	0.449	0.449	2,000
2022-02-14	0.440	0.440	0.430	0.440	0.440	11,689
2022-02-11	0.438	0.448	0.420	0.448	0.448	655,775
2022-02-10	0.440	0.440	0.437	0.437	0.437	20,299
2022-02-09	0.431	0.440	0.430	0.440	0.440	8,351
2022-02-08	0.415	0.430	0.401	0.430	0.430	36,048
2022-02-07	0.421	0.421	0.413	0.415	0.415	36,925
2022-02-04	0.435	0.435	0.430	0.430	0.430	2,849
2022-02-03	0.445	0.468	0.440	0.440	0.440	15,500
2022-02-01	0.470	0.470	0.470	0.470	0.470	500
2022-01-31	0.450	0.470	0.450	0.470	0.470	20,000
2022-01-28	0.468	0.468	0.450	0.450	0.450	54,946
2022-01-27	0.450	0.474	0.450	0.460	0.460	801,824

← NewerPage 17 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.