Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 6.120 | 6.160 | 6.100 | 6.100 | 6.100 | 6,799 |
| 2024-08-19 | 6.060 | 6.200 | 5.920 | 6.100 | 6.100 | 13,783 |
| 2024-08-16 | 5.900 | 6.100 | 5.880 | 6.060 | 6.060 | 13,817 |
| 2024-08-14 | 5.740 | 5.900 | 5.740 | 5.900 | 5.900 | 8,717 |
| 2024-08-13 | 5.640 | 5.800 | 5.640 | 5.720 | 5.720 | 7,160 |
| 2024-08-12 | 5.740 | 5.740 | 5.620 | 5.720 | 5.720 | 12,103 |
| 2024-08-09 | 5.720 | 5.820 | 5.660 | 5.740 | 5.740 | 6,132 |
| 2024-08-08 | 5.740 | 5.800 | 5.720 | 5.720 | 5.720 | 10,636 |
| 2024-08-07 | 5.800 | 6.100 | 5.740 | 5.780 | 5.780 | 8,683 |
| 2024-08-06 | 5.860 | 6.020 | 5.700 | 5.800 | 5.800 | 10,870 |
| 2024-08-05 | 6.100 | 6.100 | 5.000 | 5.900 | 5.900 | 61,595 |
| 2024-08-02 | 6.180 | 6.180 | 5.920 | 6.100 | 6.100 | 14,088 |
| 2024-08-01 | 6.280 | 6.280 | 6.200 | 6.220 | 6.220 | 4,688 |
| 2024-07-31 | 6.240 | 6.300 | 6.200 | 6.300 | 6.300 | 7,274 |
| 2024-07-30 | 6.280 | 6.300 | 6.180 | 6.240 | 6.240 | 7,944 |
| 2024-07-29 | 6.400 | 6.400 | 6.200 | 6.280 | 6.280 | 15,305 |
| 2024-07-26 | 6.440 | 6.460 | 6.300 | 6.400 | 6.400 | 17,215 |
| 2024-07-25 | 6.300 | 6.460 | 6.300 | 6.420 | 6.420 | 17,195 |
| 2024-07-24 | 6.400 | 6.460 | 6.320 | 6.400 | 6.400 | 11,099 |
| 2024-07-23 | 6.460 | 6.460 | 6.380 | 6.460 | 6.460 | 5,387 |
| 2024-07-22 | 6.480 | 6.480 | 6.380 | 6.460 | 6.460 | 10,453 |
| 2024-07-19 | 6.400 | 6.520 | 6.320 | 6.480 | 6.480 | 27,405 |
| 2024-07-18 | 6.460 | 6.460 | 6.400 | 6.420 | 6.420 | 5,851 |
| 2024-07-17 | 6.360 | 6.500 | 6.260 | 6.480 | 6.480 | 11,496 |
| 2024-07-16 | 6.500 | 6.500 | 6.320 | 6.460 | 6.460 | 10,322 |
| 2024-07-15 | 6.440 | 6.560 | 6.360 | 6.500 | 6.500 | 8,404 |
| 2024-07-12 | 6.500 | 6.660 | 6.360 | 6.540 | 6.540 | 17,144 |
| 2024-07-11 | 6.600 | 6.600 | 6.400 | 6.540 | 6.540 | 6,868 |
| 2024-07-10 | 6.680 | 6.680 | 6.400 | 6.500 | 6.500 | 7,807 |
| 2024-07-09 | 6.540 | 6.680 | 6.360 | 6.520 | 6.520 | 14,846 |
| 2024-07-08 | 6.140 | 6.560 | 6.140 | 6.560 | 6.560 | 15,925 |
| 2024-07-05 | 6.140 | 6.320 | 6.120 | 6.220 | 6.220 | 10,273 |
| 2024-07-04 | 6.340 | 6.580 | 6.100 | 6.240 | 6.240 | 41,095 |
| 2024-07-03 | 6.740 | 6.740 | 6.340 | 6.460 | 6.460 | 34,574 |
| 2024-07-02 | 7.020 | 7.020 | 6.720 | 6.780 | 6.780 | 9,958 |
| 2024-07-01 | 7.100 | 7.100 | 6.800 | 6.960 | 6.960 | 12,177 |
| 2024-06-28 | 7.160 | 7.160 | 6.900 | 7.000 | 7.000 | 10,488 |
| 2024-06-27 | 7.160 | 7.160 | 7.080 | 7.160 | 7.160 | 24,197 |
| 2024-06-26 | 6.920 | 7.160 | 6.920 | 7.160 | 7.160 | 59,714 |
| 2024-06-25 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 15,779 |
| 2024-06-24 | 6.700 | 6.800 | 6.680 | 6.740 | 6.740 | 6,390 |
| 2024-06-21 | 6.600 | 6.760 | 6.600 | 6.760 | 6.760 | 5,031 |
| 2024-06-20 | 6.700 | 6.740 | 6.700 | 6.720 | 6.720 | 27,980 |
| 2024-06-19 | 6.700 | 6.780 | 6.620 | 6.660 | 6.660 | 15,623 |
| 2024-06-18 | 6.660 | 6.780 | 6.660 | 6.720 | 6.720 | 9,450 |
| 2024-06-17 | 6.600 | 6.780 | 6.600 | 6.680 | 6.680 | 4,365 |
| 2024-06-14 | 6.700 | 6.800 | 6.640 | 6.700 | 6.700 | 27,610 |
| 2024-06-13 | 6.720 | 6.780 | 6.600 | 6.760 | 6.760 | 41,252 |
| 2024-06-12 | 6.680 | 6.840 | 6.560 | 6.680 | 6.680 | 50,050 |
| 2024-06-11 | 6.400 | 6.700 | 6.320 | 6.680 | 6.680 | 62,266 |
| 2024-06-10 | 6.280 | 6.380 | 6.240 | 6.380 | 6.380 | 27,344 |
| 2024-06-07 | 6.200 | 6.340 | 6.080 | 6.080 | 6.080 | 25,110 |
| 2024-06-06 | 6.100 | 6.260 | 6.100 | 6.240 | 6.240 | 21,078 |
| 2024-06-05 | 5.940 | 6.100 | 5.940 | 6.100 | 6.100 | 24,514 |
| 2024-06-04 | 5.860 | 5.940 | 5.860 | 5.940 | 5.940 | 362 |
| 2024-06-03 | 5.920 | 5.960 | 5.820 | 5.940 | 5.940 | 9,877 |
| 2024-05-31 | 5.900 | 5.960 | 5.720 | 5.960 | 5.960 | 12,287 |
| 2024-05-29 | 6.000 | 6.000 | 5.700 | 5.860 | 5.860 | 13,037 |
| 2024-05-28 | 5.780 | 6.200 | 5.780 | 6.020 | 6.020 | 47,301 |
| 2024-05-27 | 5.700 | 5.780 | 5.640 | 5.700 | 5.700 | 19,232 |
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.