Moliera2 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	0.449	0.450	0.440	0.450	0.450	7,313
2022-01-25	0.450	0.450	0.430	0.450	0.450	102
2022-01-24	0.450	0.450	0.430	0.449	0.449	105,150
2022-01-21	0.476	0.476	0.476	0.476	0.476	6,975
2022-01-20	0.480	0.480	0.460	0.479	0.479	7,502
2022-01-19	0.450	0.476	0.430	0.476	0.476	37,226
2022-01-18	0.450	0.486	0.450	0.484	0.484	147,731
2022-01-17	0.430	0.450	0.420	0.450	0.450	17,711
2022-01-14	0.450	0.450	0.450	0.450	0.450	1,000
2022-01-13	0.450	0.450	0.450	0.450	0.450	500
2022-01-12	0.450	0.460	0.430	0.450	0.450	17,329
2022-01-11	0.450	0.464	0.450	0.460	0.460	8,690
2022-01-10	0.478	0.480	0.470	0.470	0.470	4,320
2022-01-07	0.480	0.480	0.478	0.478	0.478	3,100
2022-01-05	0.475	0.475	0.450	0.475	0.475	23,900
2022-01-04	0.489	0.489	0.450	0.470	0.470	182,242
2022-01-03	0.498	0.498	0.420	0.479	0.479	104,693
2021-12-30	0.412	0.445	0.412	0.445	0.445	12,299
2021-12-29	0.449	0.449	0.420	0.420	0.420	449,979
2021-12-28	0.440	0.440	0.410	0.411	0.411	530,865
2021-12-27	0.420	0.420	0.403	0.420	0.420	124,824
2021-12-23	0.419	0.420	0.419	0.420	0.420	43,903
2021-12-22	0.420	0.420	0.407	0.420	0.420	68,151
2021-12-21	0.434	0.435	0.434	0.435	0.435	1,000
2021-12-20	0.410	0.435	0.410	0.435	0.435	227,568
2021-12-17	0.416	0.434	0.408	0.434	0.434	22,564
2021-12-16	0.430	0.439	0.408	0.439	0.439	121,034
2021-12-15	0.447	0.447	0.440	0.440	0.440	107,000
2021-12-14	0.449	0.450	0.431	0.445	0.445	262,979
2021-12-13	0.445	0.445	0.443	0.443	0.443	139,470
2021-12-10	0.445	0.459	0.440	0.449	0.449	139,100
2021-12-09	0.460	0.460	0.458	0.460	0.460	86,212
2021-12-08	0.430	0.450	0.430	0.450	0.450	16,000
2021-12-07	0.449	0.449	0.440	0.440	0.440	108,107
2021-12-06	0.449	0.449	0.448	0.448	0.448	110,647
2021-12-03	0.449	0.449	0.449	0.449	0.449	63,105
2021-12-02	0.440	0.449	0.411	0.448	0.448	870,781
2021-12-01	0.448	0.448	0.404	0.440	0.440	13,335
2021-11-30	0.447	0.447	0.410	0.438	0.438	61,792
2021-11-29	0.424	0.438	0.414	0.438	0.438	15,757
2021-11-26	0.440	0.449	0.414	0.428	0.428	112,426
2021-11-25	0.452	0.469	0.450	0.469	0.469	20,696
2021-11-24	0.452	0.463	0.452	0.463	0.463	8,254
2021-11-23	0.449	0.468	0.440	0.468	0.468	87,975
2021-11-22	0.452	0.460	0.432	0.448	0.448	101,182
2021-11-19	0.460	0.485	0.459	0.459	0.459	109,758
2021-11-18	0.455	0.469	0.438	0.459	0.459	178,640
2021-11-17	0.464	0.473	0.428	0.472	0.472	67,517
2021-11-16	0.486	0.486	0.451	0.474	0.474	51,283
2021-11-15	0.489	0.489	0.470	0.487	0.487	10,932
2021-11-12	0.478	0.480	0.471	0.480	0.480	54,009
2021-11-10	0.471	0.480	0.470	0.480	0.480	32,259
2021-11-09	0.485	0.485	0.472	0.480	0.480	49,427
2021-11-08	0.490	0.490	0.483	0.485	0.485	5,800
2021-11-05	0.480	0.490	0.475	0.490	0.490	2,469
2021-11-04	0.472	0.495	0.472	0.485	0.485	68,331
2021-11-03	0.480	0.480	0.472	0.472	0.472	31,255
2021-11-02	0.494	0.494	0.479	0.480	0.480	13,113
2021-10-29	0.478	0.494	0.471	0.489	0.489	18,344
2021-10-28	0.490	0.491	0.474	0.478	0.478	258,469

← NewerPage 18 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.