Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 5.440 | 5.500 | 5.400 | 5.460 | 5.460 | 15,478 |
| 2023-11-28 | 5.540 | 5.540 | 5.460 | 5.500 | 5.500 | 9,247 |
| 2023-11-27 | 5.380 | 5.580 | 5.380 | 5.540 | 5.540 | 17,013 |
| 2023-11-24 | 5.360 | 5.400 | 5.280 | 5.380 | 5.380 | 8,611 |
| 2023-11-23 | 5.540 | 5.540 | 5.340 | 5.340 | 5.340 | 11,042 |
| 2023-11-22 | 5.560 | 5.660 | 5.460 | 5.560 | 5.560 | 11,442 |
| 2023-11-21 | 5.380 | 5.540 | 5.380 | 5.540 | 5.540 | 14,011 |
| 2023-11-20 | 5.260 | 5.360 | 5.260 | 5.360 | 5.360 | 24,376 |
| 2023-11-17 | 5.260 | 5.360 | 5.260 | 5.280 | 5.280 | 1,649 |
| 2023-11-16 | 5.280 | 5.380 | 5.260 | 5.280 | 5.280 | 16,617 |
| 2023-11-15 | 5.280 | 5.380 | 5.280 | 5.300 | 5.300 | 7,270 |
| 2023-11-14 | 5.260 | 5.320 | 5.260 | 5.300 | 5.300 | 1,946 |
| 2023-11-13 | 5.280 | 5.380 | 5.280 | 5.280 | 5.280 | 3,415 |
| 2023-11-10 | 5.300 | 5.320 | 5.260 | 5.320 | 5.320 | 6,071 |
| 2023-11-09 | 5.400 | 5.420 | 5.320 | 5.320 | 5.320 | 2,169 |
| 2023-11-08 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 8,984 |
| 2023-11-07 | 5.320 | 5.420 | 5.300 | 5.400 | 5.400 | 6,770 |
| 2023-11-06 | 5.340 | 5.480 | 5.300 | 5.340 | 5.340 | 8,978 |
| 2023-11-03 | 5.400 | 5.400 | 5.340 | 5.380 | 5.380 | 902 |
| 2023-11-02 | 5.260 | 5.400 | 5.260 | 5.380 | 5.380 | 2,481 |
| 2023-10-31 | 5.360 | 5.360 | 5.260 | 5.260 | 5.260 | 9,101 |
| 2023-10-30 | 5.400 | 5.400 | 5.340 | 5.360 | 5.360 | 11,065 |
| 2023-10-27 | 5.380 | 5.400 | 5.340 | 5.340 | 5.340 | 2,740 |
| 2023-10-26 | 5.340 | 5.380 | 5.320 | 5.380 | 5.380 | 8,154 |
| 2023-10-25 | 5.340 | 5.400 | 5.340 | 5.400 | 5.400 | 3,413 |
| 2023-10-24 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 4,219 |
| 2023-10-23 | 5.360 | 5.400 | 5.360 | 5.380 | 5.380 | 3,669 |
| 2023-10-20 | 5.240 | 5.300 | 5.240 | 5.300 | 5.300 | 1,922 |
| 2023-10-19 | 5.260 | 5.380 | 5.260 | 5.300 | 5.300 | 6,210 |
| 2023-10-18 | 5.400 | 5.400 | 5.260 | 5.260 | 5.260 | 14,004 |
| 2023-10-17 | 5.260 | 5.480 | 5.260 | 5.400 | 5.400 | 26,022 |
| 2023-10-16 | 5.160 | 5.300 | 5.160 | 5.260 | 5.260 | 28,367 |
| 2023-10-13 | 5.200 | 5.240 | 5.100 | 5.220 | 5.220 | 27,588 |
| 2023-10-12 | 5.020 | 5.240 | 5.020 | 5.240 | 5.240 | 9,668 |
| 2023-10-11 | 5.240 | 5.240 | 5.000 | 5.200 | 5.200 | 42,670 |
| 2023-10-10 | 5.180 | 5.240 | 5.180 | 5.200 | 5.200 | 11,131 |
| 2023-10-09 | 5.300 | 5.300 | 5.180 | 5.280 | 5.280 | 13,641 |
| 2023-10-06 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 12,139 |
| 2023-10-05 | 5.220 | 5.280 | 5.200 | 5.280 | 5.280 | 7,612 |
| 2023-10-04 | 5.220 | 5.300 | 5.200 | 5.240 | 5.240 | 11,855 |
| 2023-10-03 | 5.260 | 5.300 | 5.220 | 5.300 | 5.300 | 8,343 |
| 2023-10-02 | 5.640 | 5.640 | 5.160 | 5.200 | 5.200 | 51,049 |
| 2023-09-29 | 5.800 | 5.820 | 5.660 | 5.720 | 5.720 | 7,807 |
| 2023-09-28 | 5.800 | 5.860 | 5.620 | 5.820 | 5.820 | 7,745 |
| 2023-09-27 | 5.900 | 5.920 | 5.660 | 5.800 | 5.800 | 30,751 |
| 2023-09-26 | 5.960 | 6.100 | 5.640 | 5.920 | 5.920 | 45,929 |
| 2023-09-25 | 6.000 | 6.080 | 5.960 | 6.080 | 6.080 | 4,706 |
| 2023-09-22 | 5.960 | 6.120 | 5.960 | 6.080 | 6.080 | 4,357 |
| 2023-09-21 | 5.880 | 6.160 | 5.880 | 6.000 | 6.000 | 11,190 |
| 2023-09-20 | 6.080 | 6.080 | 5.800 | 6.060 | 6.060 | 8,112 |
| 2023-09-19 | 6.120 | 6.160 | 6.060 | 6.100 | 6.100 | 4,573 |
| 2023-09-18 | 6.180 | 6.180 | 6.020 | 6.100 | 6.100 | 9,176 |
| 2023-09-15 | 6.200 | 6.220 | 6.020 | 6.200 | 6.200 | 8,622 |
| 2023-09-14 | 6.260 | 6.260 | 6.000 | 6.160 | 6.160 | 17,888 |
| 2023-09-13 | 6.260 | 6.260 | 6.160 | 6.260 | 6.260 | 6,178 |
| 2023-09-12 | 6.240 | 6.300 | 6.080 | 6.300 | 6.300 | 10,805 |
| 2023-09-11 | 6.000 | 6.320 | 6.000 | 6.180 | 6.180 | 22,330 |
| 2023-09-08 | 6.060 | 6.060 | 5.900 | 6.040 | 6.040 | 2,753 |
| 2023-09-07 | 6.000 | 6.140 | 6.000 | 6.060 | 6.060 | 11,409 |
| 2023-09-06 | 6.140 | 6.140 | 5.860 | 6.060 | 6.060 | 31,395 |
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.