Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.110 | 5.110 | 4.970 | 4.970 | 4.970 | 16,519 |
| 2022-12-15 | 5.200 | 5.220 | 5.000 | 5.110 | 5.110 | 16,908 |
| 2022-12-14 | 5.070 | 5.220 | 5.070 | 5.140 | 5.140 | 8,558 |
| 2022-12-13 | 5.060 | 5.280 | 5.030 | 5.080 | 5.080 | 22,176 |
| 2022-12-12 | 5.170 | 5.200 | 5.060 | 5.060 | 5.060 | 14,378 |
| 2022-12-09 | 5.120 | 5.200 | 5.000 | 5.200 | 5.200 | 23,202 |
| 2022-12-08 | 5.330 | 5.330 | 5.120 | 5.180 | 5.180 | 15,135 |
| 2022-12-07 | 5.050 | 5.440 | 4.950 | 5.350 | 5.350 | 45,286 |
| 2022-12-06 | 5.230 | 5.230 | 4.950 | 5.000 | 5.000 | 20,443 |
| 2022-12-05 | 5.300 | 5.300 | 5.120 | 5.240 | 5.240 | 35,393 |
| 2022-12-02 | 5.000 | 5.460 | 5.000 | 5.200 | 5.200 | 99,317 |
| 2022-12-01 | 4.875 | 5.100 | 4.870 | 4.975 | 4.975 | 94,474 |
| 2022-11-30 | 4.890 | 4.890 | 4.700 | 4.850 | 4.850 | 19,688 |
| 2022-11-29 | 4.630 | 4.980 | 4.610 | 4.880 | 4.880 | 157,113 |
| 2022-11-28 | 4.430 | 4.540 | 4.380 | 4.510 | 4.510 | 26,270 |
| 2022-11-25 | 4.580 | 4.580 | 4.420 | 4.500 | 4.500 | 3,775 |
| 2022-11-24 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 5,751 |
| 2022-11-23 | 4.430 | 4.570 | 4.380 | 4.500 | 4.500 | 17,531 |
| 2022-11-22 | 4.425 | 4.500 | 4.425 | 4.500 | 4.500 | 13,452 |
| 2022-11-21 | 4.580 | 4.590 | 4.405 | 4.425 | 4.425 | 15,365 |
| 2022-11-18 | 4.660 | 4.660 | 4.440 | 4.580 | 4.580 | 12,048 |
| 2022-11-17 | 4.500 | 4.560 | 4.470 | 4.500 | 4.500 | 13,359 |
| 2022-11-16 | 4.670 | 4.670 | 4.490 | 4.500 | 4.500 | 13,670 |
| 2022-11-15 | 4.735 | 4.735 | 4.450 | 4.670 | 4.670 | 28,146 |
| 2022-11-14 | 4.780 | 4.780 | 4.500 | 4.735 | 4.735 | 34,460 |
| 2022-11-10 | 4.520 | 4.680 | 4.425 | 4.680 | 4.680 | 26,911 |
| 2022-11-09 | 4.790 | 4.790 | 4.460 | 4.575 | 4.575 | 65,286 |
| 2022-11-08 | 4.230 | 4.790 | 4.230 | 4.760 | 4.760 | 260,155 |
| 2022-11-07 | 3.970 | 4.280 | 3.970 | 4.215 | 4.215 | 223,155 |
| 2022-11-04 | 3.930 | 3.980 | 3.920 | 3.970 | 3.970 | 35,732 |
| 2022-11-03 | 3.930 | 3.970 | 3.905 | 3.950 | 3.950 | 6,588 |
| 2022-11-02 | 3.970 | 3.970 | 3.935 | 3.935 | 3.935 | 16,624 |
| 2022-10-31 | 3.960 | 3.970 | 3.920 | 3.970 | 3.970 | 11,041 |
| 2022-10-28 | 3.950 | 3.960 | 3.910 | 3.960 | 3.960 | 8,995 |
| 2022-10-27 | 3.950 | 3.960 | 3.950 | 3.950 | 3.950 | 10,458 |
| 2022-10-26 | 3.920 | 3.960 | 3.870 | 3.950 | 3.950 | 11,252 |
| 2022-10-25 | 3.920 | 3.920 | 3.850 | 3.920 | 3.920 | 9,202 |
| 2022-10-24 | 3.920 | 3.980 | 3.825 | 3.920 | 3.920 | 17,148 |
| 2022-10-21 | 3.970 | 3.970 | 3.870 | 3.870 | 3.870 | 17,369 |
| 2022-10-20 | 3.980 | 4.010 | 3.910 | 4.000 | 4.000 | 26,349 |
| 2022-10-19 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 53,752 |
| 2022-10-18 | 3.970 | 4.020 | 3.910 | 3.925 | 3.925 | 66,180 |
| 2022-10-17 | 3.855 | 4.010 | 3.855 | 3.950 | 3.950 | 36,962 |
| 2022-10-14 | 3.895 | 4.000 | 3.825 | 3.970 | 3.970 | 42,332 |
| 2022-10-13 | 3.795 | 3.910 | 3.780 | 3.895 | 3.895 | 5,600 |
| 2022-10-12 | 3.870 | 3.950 | 3.810 | 3.810 | 3.810 | 5,778 |
| 2022-10-11 | 3.975 | 3.975 | 3.950 | 3.950 | 3.950 | 4,152 |
| 2022-10-10 | 3.780 | 3.980 | 3.780 | 3.970 | 3.970 | 60,767 |
| 2022-10-07 | 3.870 | 3.870 | 3.770 | 3.865 | 3.865 | 9,404 |
| 2022-10-06 | 3.700 | 3.890 | 3.610 | 3.870 | 3.870 | 15,748 |
| 2022-10-05 | 3.640 | 3.990 | 3.640 | 3.680 | 3.680 | 53,040 |
| 2022-10-04 | 3.500 | 3.650 | 3.440 | 3.650 | 3.650 | 33,885 |
| 2022-10-03 | 3.400 | 3.580 | 3.400 | 3.540 | 3.540 | 45,346 |
| 2022-09-30 | 3.300 | 3.320 | 3.130 | 3.320 | 3.320 | 23,971 |
| 2022-09-29 | 3.310 | 3.400 | 3.120 | 3.330 | 3.330 | 69,526 |
| 2022-09-28 | 3.575 | 3.575 | 3.365 | 3.365 | 3.365 | 15,742 |
| 2022-09-27 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 470 |
| 2022-09-26 | 3.565 | 3.580 | 3.500 | 3.550 | 3.550 | 8,540 |
| 2022-09-23 | 3.730 | 3.730 | 3.515 | 3.600 | 3.600 | 25,429 |
| 2022-09-22 | 3.590 | 3.680 | 3.580 | 3.580 | 3.580 | 5,044 |
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.