Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.180 | 5.180 | 5.100 | 5.100 | 5.100 | 15,458 |
| 2023-06-12 | 5.200 | 5.220 | 5.040 | 5.100 | 5.100 | 18,285 |
| 2023-06-09 | 5.180 | 5.300 | 5.180 | 5.200 | 5.200 | 44,582 |
| 2023-06-07 | 5.080 | 5.240 | 5.080 | 5.200 | 5.200 | 10,191 |
| 2023-06-06 | 5.160 | 5.200 | 5.060 | 5.080 | 5.080 | 2,792 |
| 2023-06-05 | 5.120 | 5.320 | 5.040 | 5.260 | 5.260 | 25,607 |
| 2023-06-02 | 5.160 | 5.200 | 5.040 | 5.180 | 5.180 | 17,971 |
| 2023-06-01 | 5.200 | 5.220 | 5.100 | 5.100 | 5.100 | 2,969 |
| 2023-05-31 | 5.240 | 5.260 | 5.100 | 5.100 | 5.100 | 53,841 |
| 2023-05-30 | 5.340 | 5.340 | 5.240 | 5.280 | 5.280 | 806 |
| 2023-05-29 | 5.340 | 5.400 | 5.240 | 5.240 | 5.240 | 7,490 |
| 2023-05-26 | 5.400 | 5.400 | 5.240 | 5.340 | 5.340 | 16,930 |
| 2023-05-25 | 5.300 | 5.380 | 5.300 | 5.320 | 5.320 | 26,839 |
| 2023-05-24 | 5.280 | 5.480 | 5.240 | 5.280 | 5.280 | 46,918 |
| 2023-05-23 | 5.300 | 5.340 | 5.220 | 5.260 | 5.260 | 8,890 |
| 2023-05-22 | 5.140 | 5.300 | 5.100 | 5.220 | 5.220 | 34,382 |
| 2023-05-19 | 5.160 | 5.180 | 5.020 | 5.100 | 5.100 | 31,928 |
| 2023-05-18 | 5.160 | 5.240 | 5.120 | 5.180 | 5.180 | 21,044 |
| 2023-05-17 | 5.240 | 5.280 | 5.120 | 5.220 | 5.220 | 30,857 |
| 2023-05-16 | 5.360 | 5.360 | 5.200 | 5.280 | 5.280 | 11,641 |
| 2023-05-15 | 5.300 | 5.380 | 5.280 | 5.280 | 5.280 | 14,519 |
| 2023-05-12 | 5.300 | 5.340 | 5.200 | 5.280 | 5.280 | 23,437 |
| 2023-05-11 | 5.360 | 5.380 | 5.240 | 5.340 | 5.340 | 17,693 |
| 2023-05-10 | 5.280 | 5.420 | 5.240 | 5.300 | 5.300 | 14,968 |
| 2023-05-09 | 5.300 | 5.420 | 5.100 | 5.200 | 5.200 | 28,156 |
| 2023-05-08 | 5.300 | 5.400 | 5.140 | 5.380 | 5.380 | 40,423 |
| 2023-05-05 | 5.080 | 5.260 | 4.920 | 5.140 | 5.140 | 65,904 |
| 2023-05-04 | 5.260 | 5.300 | 5.100 | 5.100 | 5.100 | 46,221 |
| 2023-05-02 | 5.300 | 5.400 | 5.180 | 5.260 | 5.260 | 72,986 |
| 2023-04-28 | 5.560 | 5.560 | 5.300 | 5.480 | 5.480 | 19,197 |
| 2023-04-27 | 5.300 | 5.700 | 5.220 | 5.520 | 5.520 | 26,047 |
| 2023-04-26 | 5.380 | 5.380 | 5.080 | 5.220 | 5.220 | 38,672 |
| 2023-04-25 | 5.500 | 5.580 | 5.360 | 5.420 | 5.420 | 20,890 |
| 2023-04-24 | 5.440 | 5.480 | 5.360 | 5.480 | 5.480 | 9,729 |
| 2023-04-21 | 5.420 | 5.480 | 5.300 | 5.440 | 5.440 | 21,207 |
| 2023-04-20 | 5.540 | 5.700 | 5.220 | 5.380 | 5.380 | 99,861 |
| 2023-04-19 | 5.840 | 5.840 | 5.540 | 5.660 | 5.660 | 20,620 |
| 2023-04-18 | 5.860 | 5.860 | 5.650 | 5.680 | 5.680 | 22,642 |
| 2023-04-17 | 5.800 | 5.890 | 5.710 | 5.790 | 5.790 | 20,480 |
| 2023-04-14 | 5.640 | 5.880 | 5.600 | 5.800 | 5.800 | 40,086 |
| 2023-04-13 | 5.600 | 5.700 | 5.540 | 5.670 | 5.670 | 43,555 |
| 2023-04-12 | 5.650 | 5.740 | 5.580 | 5.600 | 5.600 | 41,370 |
| 2023-04-11 | 5.350 | 5.790 | 5.350 | 5.660 | 5.660 | 74,644 |
| 2023-04-06 | 5.220 | 5.400 | 5.200 | 5.350 | 5.350 | 31,831 |
| 2023-04-05 | 5.240 | 5.280 | 5.200 | 5.220 | 5.220 | 35,959 |
| 2023-04-04 | 5.350 | 5.420 | 5.170 | 5.270 | 5.270 | 58,016 |
| 2023-04-03 | 5.140 | 5.450 | 5.140 | 5.300 | 5.300 | 101,139 |
| 2023-03-31 | 4.940 | 5.150 | 4.900 | 5.070 | 5.070 | 86,294 |
| 2023-03-30 | 4.875 | 4.935 | 4.810 | 4.895 | 4.895 | 11,991 |
| 2023-03-29 | 4.865 | 4.975 | 4.840 | 4.935 | 4.935 | 12,539 |
| 2023-03-28 | 4.895 | 4.990 | 4.800 | 4.975 | 4.975 | 17,545 |
| 2023-03-27 | 4.805 | 4.900 | 4.740 | 4.900 | 4.900 | 58,863 |
| 2023-03-24 | 4.925 | 4.930 | 4.805 | 4.805 | 4.805 | 20,257 |
| 2023-03-23 | 4.840 | 4.940 | 4.840 | 4.900 | 4.900 | 13,792 |
| 2023-03-22 | 4.900 | 4.950 | 4.810 | 4.810 | 4.810 | 52,129 |
| 2023-03-21 | 4.885 | 4.950 | 4.860 | 4.900 | 4.900 | 32,895 |
| 2023-03-20 | 5.140 | 5.140 | 4.850 | 4.960 | 4.960 | 57,888 |
| 2023-03-17 | 5.050 | 5.250 | 5.000 | 5.000 | 5.000 | 51,184 |
| 2023-03-16 | 5.000 | 5.070 | 5.000 | 5.020 | 5.020 | 13,294 |
| 2023-03-15 | 5.240 | 5.250 | 4.920 | 5.010 | 5.010 | 48,300 |
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.