Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 3.590 | 3.650 | 3.570 | 3.650 | 3.650 | 4,124 |
| 2022-06-27 | 3.570 | 3.675 | 3.540 | 3.600 | 3.600 | 11,797 |
| 2022-06-24 | 3.570 | 3.630 | 3.530 | 3.630 | 3.630 | 6,091 |
| 2022-06-23 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 566 |
| 2022-06-22 | 3.650 | 3.650 | 3.520 | 3.645 | 3.645 | 3,645 |
| 2022-06-21 | 3.600 | 3.650 | 3.455 | 3.600 | 3.600 | 8,798 |
| 2022-06-20 | 3.695 | 3.700 | 3.590 | 3.590 | 3.590 | 22,300 |
| 2022-06-17 | 3.480 | 3.780 | 3.440 | 3.595 | 3.595 | 25,693 |
| 2022-06-15 | 3.390 | 3.500 | 3.320 | 3.490 | 3.490 | 25,855 |
| 2022-06-14 | 3.490 | 3.490 | 3.300 | 3.390 | 3.390 | 33,112 |
| 2022-06-13 | 3.480 | 3.535 | 3.410 | 3.490 | 3.490 | 30,039 |
| 2022-06-10 | 3.630 | 3.630 | 3.310 | 3.480 | 3.480 | 54,552 |
| 2022-06-09 | 3.650 | 3.770 | 3.545 | 3.695 | 3.695 | 21,020 |
| 2022-06-08 | 4.040 | 4.040 | 3.640 | 3.710 | 3.710 | 26,517 |
| 2022-06-07 | 4.040 | 4.040 | 3.900 | 3.980 | 3.980 | 7,620 |
| 2022-06-06 | 4.100 | 4.100 | 3.930 | 3.930 | 3.930 | 16,089 |
| 2022-06-03 | 3.980 | 4.000 | 3.950 | 3.990 | 3.990 | 7,602 |
| 2022-06-02 | 4.050 | 4.050 | 3.910 | 3.970 | 3.970 | 12,406 |
| 2022-06-01 | 4.050 | 4.140 | 3.930 | 4.040 | 4.040 | 34,321 |
| 2022-05-31 | 3.760 | 4.195 | 3.740 | 4.000 | 4.000 | 121,823 |
| 2022-05-30 | 3.760 | 3.880 | 3.760 | 3.870 | 3.870 | 18,545 |
| 2022-05-27 | 3.740 | 3.780 | 3.665 | 3.740 | 3.740 | 12,315 |
| 2022-05-26 | 3.690 | 3.880 | 3.665 | 3.800 | 3.800 | 4,784 |
| 2022-05-25 | 3.850 | 3.850 | 3.700 | 3.795 | 3.795 | 10,880 |
| 2022-05-24 | 3.900 | 3.950 | 3.750 | 3.840 | 3.840 | 17,662 |
| 2022-05-23 | 3.800 | 3.950 | 3.720 | 3.920 | 3.920 | 25,084 |
| 2022-05-20 | 3.550 | 3.995 | 3.510 | 3.770 | 3.770 | 148,910 |
| 2022-05-19 | 3.685 | 3.685 | 3.420 | 3.565 | 3.565 | 28,454 |
| 2022-05-18 | 3.440 | 3.655 | 3.420 | 3.595 | 3.595 | 82,694 |
| 2022-05-17 | 3.445 | 3.450 | 3.415 | 3.440 | 3.440 | 65,288 |
| 2022-05-16 | 3.225 | 3.420 | 3.225 | 3.405 | 3.405 | 47,710 |
| 2022-05-13 | 3.115 | 3.340 | 3.115 | 3.300 | 3.300 | 142,468 |
| 2022-05-12 | 3.100 | 3.150 | 3.070 | 3.150 | 3.150 | 35,802 |
| 2022-05-11 | 3.140 | 3.160 | 3.080 | 3.160 | 3.160 | 4,887 |
| 2022-05-10 | 3.150 | 3.160 | 3.060 | 3.060 | 3.060 | 4,454 |
| 2022-05-09 | 3.080 | 3.120 | 3.040 | 3.120 | 3.120 | 7,116 |
| 2022-05-06 | 3.080 | 3.100 | 3.070 | 3.070 | 3.070 | 12,510 |
| 2022-05-05 | 3.100 | 3.150 | 3.070 | 3.080 | 3.080 | 14,751 |
| 2022-05-04 | 3.060 | 3.150 | 3.060 | 3.140 | 3.140 | 29,045 |
| 2022-05-02 | 3.030 | 3.070 | 3.000 | 3.000 | 3.000 | 9,507 |
| 2022-04-29 | 3.070 | 3.070 | 3.020 | 3.070 | 3.070 | 6,935 |
| 2022-04-28 | 3.040 | 3.130 | 3.000 | 3.090 | 3.090 | 19,935 |
| 2022-04-27 | 3.100 | 3.130 | 3.040 | 3.130 | 3.130 | 5,685 |
| 2022-04-26 | 3.100 | 3.180 | 3.100 | 3.150 | 3.150 | 6,713 |
| 2022-04-25 | 3.180 | 3.220 | 3.100 | 3.180 | 3.180 | 19,686 |
| 2022-04-22 | 3.060 | 3.160 | 3.045 | 3.160 | 3.160 | 25,031 |
| 2022-04-21 | 3.200 | 3.200 | 3.040 | 3.080 | 3.080 | 10,540 |
| 2022-04-20 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 4,282 |
| 2022-04-19 | 3.140 | 3.200 | 3.090 | 3.180 | 3.180 | 93,297 |
| 2022-04-14 | 2.900 | 3.270 | 2.900 | 3.120 | 3.120 | 55,106 |
| 2022-04-13 | 2.760 | 2.930 | 2.730 | 2.930 | 2.930 | 10,830 |
| 2022-04-12 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 9,437 |
| 2022-04-11 | 2.920 | 2.940 | 2.850 | 2.940 | 2.940 | 43,917 |
| 2022-04-08 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 2,215 |
| 2022-04-07 | 2.980 | 3.000 | 2.910 | 2.960 | 2.960 | 17,868 |
| 2022-04-06 | 3.000 | 3.030 | 2.910 | 3.010 | 3.010 | 20,857 |
| 2022-04-05 | 3.020 | 3.030 | 2.990 | 2.990 | 2.990 | 5,412 |
| 2022-04-04 | 3.070 | 3.070 | 2.980 | 3.060 | 3.060 | 4,293 |
| 2022-04-01 | 3.060 | 3.060 | 3.040 | 3.060 | 3.060 | 3,701 |
| 2022-03-31 | 3.020 | 3.080 | 2.950 | 3.060 | 3.060 | 9,010 |
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.