Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 5.540 | 5.720 | 5.520 | 5.700 | 5.700 | 30,891 |
| 2024-02-23 | 5.380 | 5.540 | 5.340 | 5.500 | 5.500 | 25,943 |
| 2024-02-22 | 5.460 | 5.460 | 5.380 | 5.440 | 5.440 | 5,015 |
| 2024-02-21 | 5.440 | 5.460 | 5.400 | 5.420 | 5.420 | 6,909 |
| 2024-02-20 | 5.300 | 5.440 | 5.280 | 5.440 | 5.440 | 19,633 |
| 2024-02-19 | 5.300 | 5.380 | 5.300 | 5.380 | 5.380 | 13,208 |
| 2024-02-16 | 5.320 | 5.400 | 5.320 | 5.400 | 5.400 | 10,467 |
| 2024-02-15 | 5.280 | 5.340 | 5.260 | 5.280 | 5.280 | 5,113 |
| 2024-02-14 | 5.340 | 5.340 | 5.220 | 5.260 | 5.260 | 27,037 |
| 2024-02-13 | 5.400 | 5.440 | 5.320 | 5.320 | 5.320 | 10,146 |
| 2024-02-12 | 5.420 | 5.460 | 5.360 | 5.440 | 5.440 | 15,682 |
| 2024-02-09 | 5.460 | 5.460 | 5.340 | 5.460 | 5.460 | 10,717 |
| 2024-02-08 | 5.360 | 5.460 | 5.320 | 5.340 | 5.340 | 33,429 |
| 2024-02-07 | 5.340 | 5.400 | 5.320 | 5.400 | 5.400 | 15,638 |
| 2024-02-06 | 5.380 | 5.420 | 5.300 | 5.420 | 5.420 | 12,942 |
| 2024-02-05 | 5.440 | 5.440 | 5.380 | 5.440 | 5.440 | 15,160 |
| 2024-02-02 | 5.340 | 5.460 | 5.300 | 5.460 | 5.460 | 9,586 |
| 2024-02-01 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 2,232 |
| 2024-01-31 | 5.380 | 5.440 | 5.380 | 5.400 | 5.400 | 3,662 |
| 2024-01-30 | 5.340 | 5.380 | 5.320 | 5.380 | 5.380 | 5,862 |
| 2024-01-29 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 5,566 |
| 2024-01-26 | 5.340 | 5.480 | 5.240 | 5.300 | 5.300 | 18,025 |
| 2024-01-25 | 5.280 | 5.360 | 5.260 | 5.360 | 5.360 | 43,109 |
| 2024-01-24 | 5.280 | 5.280 | 5.200 | 5.280 | 5.280 | 6,385 |
| 2024-01-23 | 5.140 | 5.260 | 5.140 | 5.260 | 5.260 | 24,396 |
| 2024-01-22 | 5.160 | 5.260 | 5.140 | 5.180 | 5.180 | 35,281 |
| 2024-01-19 | 5.180 | 5.180 | 5.020 | 5.120 | 5.120 | 12,408 |
| 2024-01-18 | 4.980 | 5.180 | 4.950 | 5.180 | 5.180 | 20,349 |
| 2024-01-17 | 5.040 | 5.120 | 4.760 | 5.000 | 5.000 | 20,434 |
| 2024-01-16 | 5.180 | 5.180 | 5.020 | 5.060 | 5.060 | 27,766 |
| 2024-01-15 | 5.360 | 5.360 | 5.100 | 5.120 | 5.120 | 33,855 |
| 2024-01-12 | 5.360 | 5.420 | 5.360 | 5.360 | 5.360 | 5,851 |
| 2024-01-11 | 5.420 | 5.420 | 5.360 | 5.360 | 5.360 | 19,902 |
| 2024-01-10 | 5.400 | 5.460 | 5.400 | 5.400 | 5.400 | 28,596 |
| 2024-01-09 | 5.380 | 5.440 | 5.380 | 5.400 | 5.400 | 7,003 |
| 2024-01-08 | 5.400 | 5.560 | 5.380 | 5.420 | 5.420 | 11,276 |
| 2024-01-05 | 5.500 | 5.520 | 5.480 | 5.500 | 5.500 | 12,252 |
| 2024-01-04 | 5.480 | 5.560 | 5.480 | 5.480 | 5.480 | 6,328 |
| 2024-01-03 | 5.580 | 5.640 | 5.480 | 5.480 | 5.480 | 14,508 |
| 2024-01-02 | 5.460 | 5.580 | 5.460 | 5.580 | 5.580 | 18,219 |
| 2023-12-29 | 5.320 | 5.600 | 5.300 | 5.440 | 5.440 | 15,382 |
| 2023-12-28 | 5.460 | 5.540 | 5.380 | 5.440 | 5.440 | 17,106 |
| 2023-12-27 | 5.680 | 5.680 | 5.400 | 5.520 | 5.520 | 42,918 |
| 2023-12-22 | 5.760 | 5.840 | 5.640 | 5.700 | 5.700 | 11,345 |
| 2023-12-21 | 5.800 | 5.840 | 5.700 | 5.780 | 5.780 | 9,551 |
| 2023-12-20 | 5.860 | 6.040 | 5.780 | 5.880 | 5.880 | 27,946 |
| 2023-12-19 | 5.820 | 5.860 | 5.640 | 5.860 | 5.860 | 30,156 |
| 2023-12-18 | 5.600 | 5.820 | 5.600 | 5.780 | 5.780 | 28,305 |
| 2023-12-15 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 11,122 |
| 2023-12-14 | 5.780 | 5.800 | 5.700 | 5.740 | 5.740 | 15,817 |
| 2023-12-13 | 5.880 | 5.880 | 5.680 | 5.780 | 5.780 | 15,392 |
| 2023-12-12 | 5.660 | 5.900 | 5.620 | 5.880 | 5.880 | 20,883 |
| 2023-12-11 | 5.740 | 5.760 | 5.600 | 5.680 | 5.680 | 13,037 |
| 2023-12-08 | 5.640 | 5.740 | 5.540 | 5.740 | 5.740 | 12,822 |
| 2023-12-07 | 5.780 | 5.800 | 5.440 | 5.600 | 5.600 | 27,227 |
| 2023-12-06 | 5.580 | 5.780 | 5.580 | 5.740 | 5.740 | 36,930 |
| 2023-12-05 | 5.420 | 5.560 | 5.420 | 5.540 | 5.540 | 22,064 |
| 2023-12-04 | 5.400 | 5.480 | 5.300 | 5.420 | 5.420 | 20,355 |
| 2023-12-01 | 5.440 | 5.500 | 5.360 | 5.440 | 5.440 | 7,975 |
| 2023-11-30 | 5.280 | 5.420 | 5.200 | 5.420 | 5.420 | 20,399 |
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.