Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1 |
| 2022-09-20 | 3.580 | 3.650 | 3.565 | 3.650 | 3.650 | 17,427 |
| 2022-09-19 | 3.630 | 3.770 | 3.630 | 3.650 | 3.650 | 666 |
| 2022-09-16 | 3.780 | 3.780 | 3.580 | 3.715 | 3.715 | 13,137 |
| 2022-09-15 | 3.650 | 3.650 | 3.635 | 3.635 | 3.635 | 551 |
| 2022-09-14 | 3.635 | 3.700 | 3.635 | 3.700 | 3.700 | 1,268 |
| 2022-09-13 | 3.625 | 3.780 | 3.625 | 3.760 | 3.760 | 4,841 |
| 2022-09-12 | 3.640 | 3.840 | 3.620 | 3.620 | 3.620 | 8,871 |
| 2022-09-09 | 3.620 | 3.750 | 3.510 | 3.750 | 3.750 | 20,166 |
| 2022-09-08 | 3.500 | 3.660 | 3.480 | 3.640 | 3.640 | 6,177 |
| 2022-09-07 | 3.580 | 3.580 | 3.330 | 3.440 | 3.440 | 25,411 |
| 2022-09-06 | 3.600 | 3.670 | 3.570 | 3.580 | 3.580 | 11,342 |
| 2022-09-05 | 3.610 | 3.690 | 3.600 | 3.690 | 3.690 | 4,300 |
| 2022-09-02 | 3.710 | 3.710 | 3.610 | 3.610 | 3.610 | 8,013 |
| 2022-09-01 | 3.640 | 3.780 | 3.620 | 3.620 | 3.620 | 54,562 |
| 2022-08-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 10,050 |
| 2022-08-30 | 3.795 | 3.840 | 3.640 | 3.640 | 3.640 | 17,192 |
| 2022-08-29 | 3.770 | 3.795 | 3.700 | 3.700 | 3.700 | 10,105 |
| 2022-08-26 | 3.640 | 3.990 | 3.640 | 3.770 | 3.770 | 64,566 |
| 2022-08-25 | 3.700 | 3.700 | 3.640 | 3.690 | 3.690 | 36,214 |
| 2022-08-24 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 15,391 |
| 2022-08-23 | 3.755 | 3.795 | 3.705 | 3.710 | 3.710 | 3,378 |
| 2022-08-22 | 3.700 | 3.765 | 3.700 | 3.750 | 3.750 | 13,933 |
| 2022-08-19 | 3.770 | 3.795 | 3.720 | 3.785 | 3.785 | 17,472 |
| 2022-08-18 | 3.765 | 3.770 | 3.740 | 3.770 | 3.770 | 3,240 |
| 2022-08-17 | 3.850 | 3.850 | 3.720 | 3.795 | 3.795 | 20,291 |
| 2022-08-16 | 3.900 | 3.980 | 3.850 | 3.850 | 3.850 | 4,351 |
| 2022-08-12 | 3.855 | 3.950 | 3.830 | 3.900 | 3.900 | 7,589 |
| 2022-08-11 | 3.900 | 3.950 | 3.810 | 3.870 | 3.870 | 12,029 |
| 2022-08-10 | 3.945 | 3.965 | 3.880 | 3.900 | 3.900 | 13,735 |
| 2022-08-09 | 3.900 | 3.945 | 3.900 | 3.945 | 3.945 | 13,122 |
| 2022-08-08 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 2,200 |
| 2022-08-05 | 3.850 | 3.920 | 3.850 | 3.880 | 3.880 | 14,990 |
| 2022-08-04 | 3.770 | 3.890 | 3.740 | 3.850 | 3.850 | 29,035 |
| 2022-08-03 | 3.810 | 3.810 | 3.730 | 3.770 | 3.770 | 16,582 |
| 2022-08-02 | 3.800 | 3.990 | 3.775 | 3.810 | 3.810 | 39,540 |
| 2022-08-01 | 3.700 | 3.820 | 3.600 | 3.820 | 3.820 | 27,592 |
| 2022-07-29 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 2,948 |
| 2022-07-28 | 3.700 | 3.720 | 3.660 | 3.720 | 3.720 | 18,070 |
| 2022-07-27 | 3.960 | 3.960 | 3.640 | 3.750 | 3.750 | 28,205 |
| 2022-07-26 | 3.860 | 3.900 | 3.620 | 3.770 | 3.770 | 45,832 |
| 2022-07-25 | 3.820 | 3.870 | 3.800 | 3.815 | 3.815 | 10,771 |
| 2022-07-22 | 3.845 | 3.860 | 3.815 | 3.820 | 3.820 | 10,544 |
| 2022-07-21 | 3.920 | 3.975 | 3.845 | 3.900 | 3.900 | 6,234 |
| 2022-07-20 | 3.920 | 3.980 | 3.830 | 3.920 | 3.920 | 14,830 |
| 2022-07-19 | 3.860 | 3.960 | 3.805 | 3.920 | 3.920 | 31,292 |
| 2022-07-18 | 3.850 | 3.960 | 3.805 | 3.960 | 3.960 | 5,678 |
| 2022-07-15 | 3.810 | 4.000 | 3.800 | 3.855 | 3.855 | 21,795 |
| 2022-07-14 | 3.820 | 3.870 | 3.810 | 3.870 | 3.870 | 28,158 |
| 2022-07-13 | 3.900 | 3.900 | 3.820 | 3.820 | 3.820 | 5,232 |
| 2022-07-12 | 3.850 | 4.000 | 3.800 | 3.850 | 3.850 | 30,220 |
| 2022-07-11 | 4.000 | 4.140 | 3.830 | 3.850 | 3.850 | 18,930 |
| 2022-07-08 | 3.800 | 3.990 | 3.800 | 3.960 | 3.960 | 27,515 |
| 2022-07-07 | 3.660 | 3.950 | 3.655 | 3.880 | 3.880 | 14,350 |
| 2022-07-06 | 3.735 | 3.790 | 3.655 | 3.670 | 3.670 | 6,399 |
| 2022-07-05 | 3.950 | 4.010 | 3.600 | 3.745 | 3.745 | 31,009 |
| 2022-07-04 | 3.600 | 3.950 | 3.595 | 3.910 | 3.910 | 94,098 |
| 2022-07-01 | 3.650 | 3.650 | 3.520 | 3.550 | 3.550 | 3,239 |
| 2022-06-30 | 3.615 | 3.690 | 3.610 | 3.690 | 3.690 | 4,073 |
| 2022-06-29 | 3.580 | 3.695 | 3.580 | 3.695 | 3.695 | 5,482 |
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.