Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5.680 | 5.700 | 5.580 | 5.700 | 5.700 | 5,242 |
| 2024-05-23 | 5.500 | 5.740 | 5.500 | 5.680 | 5.680 | 17,840 |
| 2024-05-22 | 5.500 | 5.540 | 5.460 | 5.460 | 5.460 | 3,877 |
| 2024-05-21 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 8,234 |
| 2024-05-20 | 5.480 | 5.520 | 5.400 | 5.520 | 5.520 | 22,490 |
| 2024-05-17 | 5.560 | 5.560 | 5.420 | 5.500 | 5.500 | 7,831 |
| 2024-05-16 | 5.600 | 5.640 | 5.460 | 5.600 | 5.600 | 13,120 |
| 2024-05-15 | 5.600 | 5.700 | 5.560 | 5.680 | 5.680 | 22,853 |
| 2024-05-14 | 5.480 | 5.680 | 5.420 | 5.600 | 5.600 | 19,152 |
| 2024-05-13 | 5.460 | 5.600 | 5.380 | 5.500 | 5.500 | 16,270 |
| 2024-05-10 | 5.320 | 5.460 | 5.320 | 5.460 | 5.460 | 9,087 |
| 2024-05-09 | 5.280 | 5.320 | 5.280 | 5.320 | 5.320 | 5,118 |
| 2024-05-08 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 2,401 |
| 2024-05-07 | 5.240 | 5.280 | 5.220 | 5.260 | 5.260 | 2,155 |
| 2024-05-06 | 5.280 | 5.280 | 5.220 | 5.280 | 5.280 | 1,698 |
| 2024-05-02 | 5.300 | 5.400 | 5.260 | 5.300 | 5.300 | 8,433 |
| 2024-04-30 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 2,622 |
| 2024-04-29 | 5.500 | 5.500 | 5.280 | 5.440 | 5.440 | 13,589 |
| 2024-04-26 | 5.180 | 5.340 | 5.180 | 5.320 | 5.320 | 1,353 |
| 2024-04-25 | 5.240 | 5.300 | 5.120 | 5.300 | 5.300 | 28,758 |
| 2024-04-24 | 5.340 | 5.380 | 5.240 | 5.240 | 5.240 | 14,721 |
| 2024-04-23 | 5.340 | 5.400 | 5.260 | 5.360 | 5.360 | 9,174 |
| 2024-04-22 | 5.320 | 5.400 | 5.260 | 5.400 | 5.400 | 11,279 |
| 2024-04-19 | 5.300 | 5.380 | 5.300 | 5.360 | 5.360 | 7,722 |
| 2024-04-18 | 5.360 | 5.360 | 5.320 | 5.360 | 5.360 | 6,071 |
| 2024-04-17 | 5.340 | 5.440 | 5.340 | 5.400 | 5.400 | 68,600 |
| 2024-04-16 | 5.340 | 5.360 | 5.340 | 5.340 | 5.340 | 12,723 |
| 2024-04-15 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 673 |
| 2024-04-12 | 5.340 | 5.380 | 5.280 | 5.360 | 5.360 | 14,002 |
| 2024-04-11 | 5.320 | 5.340 | 5.320 | 5.320 | 5.320 | 8,541 |
| 2024-04-10 | 5.300 | 5.320 | 5.240 | 5.300 | 5.300 | 18,881 |
| 2024-04-09 | 5.320 | 5.360 | 5.260 | 5.260 | 5.260 | 2,652 |
| 2024-04-08 | 5.300 | 5.360 | 5.220 | 5.360 | 5.360 | 5,316 |
| 2024-04-05 | 5.300 | 5.360 | 5.240 | 5.300 | 5.300 | 7,310 |
| 2024-04-04 | 5.300 | 5.380 | 5.280 | 5.380 | 5.380 | 8,721 |
| 2024-04-03 | 5.340 | 5.380 | 5.220 | 5.380 | 5.380 | 29,191 |
| 2024-04-02 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 16,236 |
| 2024-03-28 | 5.400 | 5.420 | 5.360 | 5.400 | 5.400 | 16,598 |
| 2024-03-27 | 5.460 | 5.460 | 5.320 | 5.420 | 5.420 | 9,978 |
| 2024-03-26 | 5.500 | 5.540 | 5.360 | 5.460 | 5.460 | 6,440 |
| 2024-03-25 | 5.440 | 5.540 | 5.440 | 5.500 | 5.500 | 14,456 |
| 2024-03-22 | 5.460 | 5.500 | 5.420 | 5.500 | 5.500 | 7,045 |
| 2024-03-21 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 5,551 |
| 2024-03-20 | 5.500 | 5.540 | 5.340 | 5.520 | 5.520 | 36,065 |
| 2024-03-19 | 5.360 | 5.460 | 5.360 | 5.360 | 5.360 | 5,822 |
| 2024-03-18 | 5.340 | 5.520 | 5.200 | 5.400 | 5.400 | 47,954 |
| 2024-03-15 | 5.420 | 5.460 | 5.340 | 5.340 | 5.340 | 19,718 |
| 2024-03-14 | 5.440 | 5.480 | 5.420 | 5.480 | 5.480 | 7,375 |
| 2024-03-13 | 5.460 | 5.500 | 5.400 | 5.480 | 5.480 | 14,954 |
| 2024-03-12 | 5.500 | 5.540 | 5.460 | 5.500 | 5.500 | 10,071 |
| 2024-03-11 | 5.580 | 5.580 | 5.460 | 5.540 | 5.540 | 14,689 |
| 2024-03-08 | 5.580 | 5.600 | 5.460 | 5.580 | 5.580 | 11,511 |
| 2024-03-07 | 5.660 | 5.700 | 5.600 | 5.620 | 5.620 | 8,866 |
| 2024-03-06 | 5.660 | 5.700 | 5.660 | 5.660 | 5.660 | 6,486 |
| 2024-03-05 | 5.680 | 5.700 | 5.640 | 5.700 | 5.700 | 7,406 |
| 2024-03-04 | 5.700 | 5.720 | 5.540 | 5.700 | 5.700 | 8,103 |
| 2024-03-01 | 5.700 | 5.780 | 5.560 | 5.740 | 5.740 | 7,238 |
| 2024-02-29 | 5.680 | 5.700 | 5.620 | 5.680 | 5.680 | 4,718 |
| 2024-02-28 | 5.680 | 5.700 | 5.600 | 5.700 | 5.700 | 7,807 |
| 2024-02-27 | 5.680 | 5.700 | 5.560 | 5.680 | 5.680 | 4,350 |
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.