Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 5.190 | 5.250 | 5.050 | 5.240 | 5.240 | 70,776 |
| 2023-03-13 | 5.000 | 5.210 | 4.810 | 5.060 | 5.060 | 152,227 |
| 2023-03-10 | 5.080 | 5.080 | 4.750 | 4.815 | 4.815 | 31,855 |
| 2023-03-09 | 5.150 | 5.160 | 5.000 | 5.070 | 5.070 | 12,467 |
| 2023-03-08 | 5.130 | 5.150 | 5.090 | 5.150 | 5.150 | 11,012 |
| 2023-03-07 | 5.100 | 5.120 | 5.030 | 5.120 | 5.120 | 18,607 |
| 2023-03-06 | 5.060 | 5.140 | 5.020 | 5.100 | 5.100 | 20,123 |
| 2023-03-03 | 4.975 | 5.140 | 4.975 | 5.000 | 5.000 | 10,168 |
| 2023-03-02 | 5.070 | 5.190 | 4.930 | 5.000 | 5.000 | 29,987 |
| 2023-03-01 | 5.090 | 5.160 | 4.980 | 5.070 | 5.070 | 16,506 |
| 2023-02-28 | 4.925 | 5.280 | 4.925 | 5.100 | 5.100 | 175,789 |
| 2023-02-27 | 4.815 | 5.000 | 4.780 | 4.850 | 4.850 | 91,604 |
| 2023-02-24 | 4.710 | 4.900 | 4.710 | 4.765 | 4.765 | 11,861 |
| 2023-02-23 | 4.700 | 4.870 | 4.650 | 4.705 | 4.705 | 44,496 |
| 2023-02-22 | 4.900 | 4.900 | 4.740 | 4.740 | 4.740 | 8,562 |
| 2023-02-21 | 4.910 | 4.990 | 4.790 | 4.940 | 4.940 | 17,963 |
| 2023-02-20 | 4.750 | 4.920 | 4.750 | 4.900 | 4.900 | 70,564 |
| 2023-02-17 | 4.700 | 4.750 | 4.660 | 4.745 | 4.745 | 1,950 |
| 2023-02-16 | 4.660 | 4.750 | 4.655 | 4.750 | 4.750 | 13,586 |
| 2023-02-15 | 4.755 | 4.780 | 4.645 | 4.645 | 4.645 | 3,393 |
| 2023-02-14 | 4.570 | 4.760 | 4.570 | 4.700 | 4.700 | 15,214 |
| 2023-02-13 | 4.620 | 4.700 | 4.600 | 4.600 | 4.600 | 101,494 |
| 2023-02-10 | 4.640 | 4.660 | 4.605 | 4.650 | 4.650 | 9,337 |
| 2023-02-09 | 4.740 | 4.770 | 4.605 | 4.770 | 4.770 | 16,176 |
| 2023-02-08 | 4.750 | 4.780 | 4.670 | 4.770 | 4.770 | 4,978 |
| 2023-02-07 | 4.740 | 4.780 | 4.710 | 4.780 | 4.780 | 1,392 |
| 2023-02-06 | 4.740 | 4.780 | 4.605 | 4.740 | 4.740 | 20,999 |
| 2023-02-03 | 4.750 | 4.870 | 4.720 | 4.800 | 4.800 | 9,287 |
| 2023-02-02 | 4.880 | 4.900 | 4.770 | 4.770 | 4.770 | 13,958 |
| 2023-02-01 | 4.820 | 4.910 | 4.750 | 4.890 | 4.890 | 19,029 |
| 2023-01-31 | 4.850 | 4.940 | 4.800 | 4.860 | 4.860 | 6,240 |
| 2023-01-30 | 4.960 | 4.960 | 4.820 | 4.850 | 4.850 | 5,891 |
| 2023-01-27 | 4.990 | 4.990 | 4.900 | 4.960 | 4.960 | 1,902 |
| 2023-01-26 | 4.795 | 5.000 | 4.710 | 4.960 | 4.960 | 29,378 |
| 2023-01-25 | 4.840 | 4.880 | 4.730 | 4.800 | 4.800 | 26,065 |
| 2023-01-24 | 4.850 | 4.850 | 4.730 | 4.840 | 4.840 | 25,768 |
| 2023-01-23 | 4.920 | 5.040 | 4.730 | 4.850 | 4.850 | 56,669 |
| 2023-01-20 | 4.910 | 4.920 | 4.910 | 4.920 | 4.920 | 11,702 |
| 2023-01-19 | 4.980 | 4.995 | 4.910 | 4.925 | 4.925 | 14,169 |
| 2023-01-18 | 4.950 | 4.980 | 4.910 | 4.980 | 4.980 | 18,419 |
| 2023-01-17 | 4.990 | 4.990 | 4.910 | 4.970 | 4.970 | 33,350 |
| 2023-01-16 | 4.990 | 5.020 | 4.920 | 5.000 | 5.000 | 13,830 |
| 2023-01-13 | 5.080 | 5.080 | 4.915 | 4.990 | 4.990 | 8,849 |
| 2023-01-12 | 5.060 | 5.060 | 5.010 | 5.010 | 5.010 | 2,000 |
| 2023-01-11 | 5.140 | 5.140 | 4.950 | 5.060 | 5.060 | 22,029 |
| 2023-01-10 | 5.020 | 5.090 | 5.000 | 5.070 | 5.070 | 18,907 |
| 2023-01-09 | 5.040 | 5.050 | 5.020 | 5.050 | 5.050 | 8,067 |
| 2023-01-05 | 5.140 | 5.140 | 4.950 | 5.000 | 5.000 | 27,953 |
| 2023-01-04 | 5.050 | 5.100 | 5.020 | 5.100 | 5.100 | 8,498 |
| 2023-01-03 | 5.120 | 5.120 | 5.020 | 5.100 | 5.100 | 12,925 |
| 2023-01-02 | 5.000 | 5.120 | 4.925 | 5.080 | 5.080 | 8,227 |
| 2022-12-30 | 5.040 | 5.040 | 4.920 | 5.020 | 5.020 | 16,382 |
| 2022-12-29 | 4.970 | 5.180 | 4.970 | 5.030 | 5.030 | 6,799 |
| 2022-12-28 | 4.850 | 5.000 | 4.810 | 4.970 | 4.970 | 10,408 |
| 2022-12-27 | 5.000 | 5.000 | 4.800 | 4.860 | 4.860 | 14,543 |
| 2022-12-23 | 5.000 | 5.130 | 4.770 | 4.940 | 4.940 | 33,571 |
| 2022-12-22 | 5.050 | 5.140 | 5.000 | 5.020 | 5.020 | 11,131 |
| 2022-12-21 | 4.990 | 5.010 | 4.950 | 5.000 | 5.000 | 6,473 |
| 2022-12-20 | 5.050 | 5.050 | 4.945 | 4.995 | 4.995 | 6,959 |
| 2022-12-19 | 5.040 | 5.100 | 4.900 | 5.060 | 5.060 | 8,961 |
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.