Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 6.140 | 6.140 | 5.860 | 6.060 | 6.060 | 31,395 |
| 2023-09-05 | 6.140 | 6.240 | 6.100 | 6.140 | 6.140 | 4,612 |
| 2023-09-04 | 6.160 | 6.260 | 6.060 | 6.220 | 6.220 | 49,046 |
| 2023-09-01 | 6.020 | 6.100 | 5.960 | 6.080 | 6.080 | 8,292 |
| 2023-08-31 | 6.080 | 6.080 | 5.860 | 6.060 | 6.060 | 23,010 |
| 2023-08-30 | 5.680 | 6.060 | 5.680 | 6.060 | 6.060 | 97,919 |
| 2023-08-29 | 5.540 | 5.680 | 5.480 | 5.660 | 5.660 | 16,960 |
| 2023-08-28 | 5.500 | 5.540 | 5.440 | 5.540 | 5.540 | 4,105 |
| 2023-08-25 | 5.600 | 5.600 | 5.420 | 5.540 | 5.540 | 29,532 |
| 2023-08-24 | 5.500 | 5.640 | 5.500 | 5.620 | 5.620 | 19,350 |
| 2023-08-23 | 5.460 | 5.520 | 5.460 | 5.480 | 5.480 | 5,499 |
| 2023-08-22 | 5.380 | 5.520 | 5.340 | 5.460 | 5.460 | 21,311 |
| 2023-08-21 | 5.500 | 5.580 | 5.320 | 5.500 | 5.500 | 13,673 |
| 2023-08-18 | 5.400 | 5.600 | 5.340 | 5.500 | 5.500 | 35,450 |
| 2023-08-17 | 5.480 | 5.500 | 5.300 | 5.340 | 5.340 | 16,082 |
| 2023-08-16 | 5.340 | 5.540 | 5.260 | 5.400 | 5.400 | 27,618 |
| 2023-08-14 | 5.220 | 5.320 | 5.180 | 5.260 | 5.260 | 6,327 |
| 2023-08-11 | 5.200 | 5.260 | 5.180 | 5.240 | 5.240 | 7,062 |
| 2023-08-10 | 5.260 | 5.260 | 5.200 | 5.260 | 5.260 | 7,691 |
| 2023-08-09 | 5.160 | 5.300 | 5.160 | 5.260 | 5.260 | 25,926 |
| 2023-08-08 | 5.220 | 5.300 | 5.180 | 5.240 | 5.240 | 25,356 |
| 2023-08-07 | 5.380 | 5.380 | 5.200 | 5.300 | 5.300 | 10,094 |
| 2023-08-04 | 5.340 | 5.400 | 5.280 | 5.380 | 5.380 | 8,109 |
| 2023-08-03 | 5.380 | 5.420 | 5.340 | 5.400 | 5.400 | 8,099 |
| 2023-08-02 | 5.420 | 5.460 | 5.340 | 5.460 | 5.460 | 11,863 |
| 2023-08-01 | 5.560 | 5.560 | 5.400 | 5.500 | 5.500 | 9,393 |
| 2023-07-31 | 5.440 | 5.540 | 5.440 | 5.540 | 5.540 | 11,715 |
| 2023-07-28 | 5.420 | 5.460 | 5.200 | 5.440 | 5.440 | 31,415 |
| 2023-07-27 | 5.360 | 5.440 | 5.300 | 5.400 | 5.400 | 11,143 |
| 2023-07-26 | 5.420 | 5.480 | 5.380 | 5.380 | 5.380 | 12,584 |
| 2023-07-25 | 5.480 | 5.480 | 5.400 | 5.440 | 5.440 | 6,524 |
| 2023-07-24 | 5.400 | 5.500 | 5.400 | 5.440 | 5.440 | 5,238 |
| 2023-07-21 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 4,473 |
| 2023-07-20 | 5.540 | 5.600 | 5.440 | 5.500 | 5.500 | 5,158 |
| 2023-07-19 | 5.600 | 5.660 | 5.460 | 5.520 | 5.520 | 32,948 |
| 2023-07-18 | 5.400 | 5.720 | 5.360 | 5.540 | 5.540 | 86,727 |
| 2023-07-17 | 5.280 | 5.300 | 5.180 | 5.300 | 5.300 | 7,118 |
| 2023-07-14 | 5.380 | 5.400 | 5.280 | 5.280 | 5.280 | 2,381 |
| 2023-07-13 | 5.360 | 5.400 | 5.220 | 5.400 | 5.400 | 13,356 |
| 2023-07-12 | 5.280 | 5.320 | 5.260 | 5.320 | 5.320 | 13,500 |
| 2023-07-11 | 5.100 | 5.360 | 5.100 | 5.300 | 5.300 | 11,239 |
| 2023-07-10 | 5.160 | 5.180 | 5.100 | 5.100 | 5.100 | 7,270 |
| 2023-07-07 | 5.340 | 5.340 | 5.160 | 5.240 | 5.240 | 8,050 |
| 2023-07-06 | 5.380 | 5.400 | 5.140 | 5.300 | 5.300 | 10,325 |
| 2023-07-05 | 5.200 | 5.520 | 5.200 | 5.360 | 5.360 | 87,998 |
| 2023-07-04 | 5.200 | 5.220 | 5.000 | 5.220 | 5.220 | 53,012 |
| 2023-07-03 | 5.180 | 5.200 | 5.060 | 5.160 | 5.160 | 19,272 |
| 2023-06-30 | 5.060 | 5.220 | 5.060 | 5.180 | 5.180 | 19,587 |
| 2023-06-29 | 5.020 | 5.100 | 5.000 | 5.040 | 5.040 | 16,413 |
| 2023-06-28 | 5.040 | 5.080 | 5.020 | 5.020 | 5.020 | 15,620 |
| 2023-06-27 | 5.060 | 5.160 | 5.020 | 5.040 | 5.040 | 20,420 |
| 2023-06-26 | 5.120 | 5.120 | 5.020 | 5.100 | 5.100 | 13,988 |
| 2023-06-23 | 5.060 | 5.140 | 5.020 | 5.100 | 5.100 | 18,344 |
| 2023-06-22 | 5.060 | 5.180 | 5.040 | 5.180 | 5.180 | 15,213 |
| 2023-06-21 | 5.060 | 5.100 | 5.040 | 5.080 | 5.080 | 19,520 |
| 2023-06-20 | 5.120 | 5.180 | 5.040 | 5.120 | 5.120 | 42,557 |
| 2023-06-19 | 5.180 | 5.180 | 5.120 | 5.120 | 5.120 | 8,641 |
| 2023-06-16 | 5.140 | 5.160 | 5.080 | 5.160 | 5.160 | 15,239 |
| 2023-06-15 | 5.120 | 5.180 | 5.080 | 5.140 | 5.140 | 10,315 |
| 2023-06-14 | 5.180 | 5.180 | 5.100 | 5.160 | 5.160 | 3,983 |
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.