Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.400 | 5.460 | 5.340 | 5.400 | 5.400 | 7,712 |
| 2026-07-24 | 5.500 | 5.500 | 5.380 | 5.400 | 5.400 | 2,384 |
| 2026-07-23 | 5.500 | 5.500 | 5.360 | 5.500 | 5.500 | 10,170 |
| 2026-07-22 | 5.560 | 5.560 | 5.440 | 5.520 | 5.520 | 7,634 |
| 2026-07-21 | 5.660 | 5.660 | 5.400 | 5.640 | 5.640 | 7,092 |
| 2026-07-20 | 5.560 | 5.660 | 5.560 | 5.660 | 5.660 | 10,136 |
| 2026-07-17 | 5.660 | 5.660 | 5.540 | 5.660 | 5.660 | 2,107 |
| 2026-07-16 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 1,436 |
| 2026-07-15 | 5.640 | 5.660 | 5.520 | 5.660 | 5.660 | 4,963 |
| 2026-07-14 | 5.640 | 5.680 | 5.640 | 5.660 | 5.660 | 1,468 |
| 2026-07-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 47 |
| 2026-07-10 | 5.800 | 5.800 | 5.620 | 5.620 | 5.620 | 6,656 |
| 2026-07-09 | 5.700 | 5.780 | 5.640 | 5.720 | 5.720 | 6,628 |
| 2026-07-08 | 5.880 | 5.880 | 5.680 | 5.800 | 5.800 | 3,190 |
| 2026-07-07 | 5.880 | 5.900 | 5.680 | 5.700 | 5.700 | 3,809 |
| 2026-07-06 | 5.880 | 5.880 | 5.700 | 5.780 | 5.780 | 1,503 |
| 2026-07-03 | 5.700 | 5.940 | 5.700 | 5.940 | 5.940 | 3,241 |
| 2026-07-02 | 5.660 | 5.860 | 5.660 | 5.860 | 5.860 | 1,647 |
| 2026-07-01 | 5.860 | 5.860 | 5.660 | 5.700 | 5.700 | 6,230 |
| 2026-06-30 | 5.940 | 5.940 | 5.660 | 5.860 | 5.860 | 2,580 |
| 2026-06-29 | 5.720 | 5.940 | 5.640 | 5.840 | 5.840 | 6,683 |
| 2026-06-26 | 5.760 | 5.800 | 5.760 | 5.800 | 5.800 | 1,740 |
| 2026-06-25 | 5.720 | 5.980 | 5.660 | 5.940 | 5.940 | 6,169 |
| 2026-06-24 | 5.980 | 5.980 | 5.660 | 5.880 | 5.880 | 6,973 |
| 2026-06-23 | 5.980 | 5.980 | 5.760 | 5.900 | 5.900 | 11,014 |
| 2026-06-22 | 5.960 | 5.960 | 5.780 | 5.940 | 5.940 | 6,095 |
| 2026-06-19 | 5.920 | 5.960 | 5.800 | 5.900 | 5.900 | 3,932 |
| 2026-06-18 | 5.960 | 5.960 | 5.940 | 5.960 | 5.960 | 2,145 |
| 2026-06-17 | 5.900 | 6.040 | 5.780 | 5.980 | 5.980 | 7,423 |
| 2026-06-16 | 6.040 | 6.040 | 5.860 | 6.000 | 6.000 | 4,905 |
| 2026-06-15 | 6.000 | 6.040 | 5.920 | 6.040 | 6.040 | 3,872 |
| 2026-06-12 | 6.040 | 6.060 | 5.940 | 5.940 | 5.940 | 2,945 |
| 2026-06-11 | 6.080 | 6.080 | 6.000 | 6.040 | 6.040 | 3,974 |
| 2026-06-10 | 6.000 | 6.100 | 5.960 | 6.100 | 6.100 | 5,222 |
| 2026-06-09 | 5.980 | 6.000 | 5.920 | 6.000 | 6.000 | 5,359 |
| 2026-06-08 | 5.960 | 5.980 | 5.840 | 5.980 | 5.980 | 6,105 |
| 2026-06-05 | 5.820 | 5.980 | 5.820 | 5.960 | 5.960 | 4,017 |
| 2026-06-03 | 5.720 | 5.860 | 5.720 | 5.840 | 5.840 | 4,012 |
| 2026-06-02 | 5.700 | 5.880 | 5.700 | 5.840 | 5.840 | 6,955 |
| 2026-06-01 | 5.740 | 5.780 | 5.300 | 5.660 | 5.660 | 42,692 |
| 2026-05-29 | 5.820 | 5.960 | 5.820 | 5.960 | 5.960 | 3,508 |
| 2026-05-28 | 5.860 | 5.940 | 5.780 | 5.940 | 5.940 | 1,934 |
| 2026-05-27 | 5.960 | 6.000 | 5.800 | 5.980 | 5.980 | 14,126 |
| 2026-05-26 | 5.920 | 6.000 | 5.920 | 5.960 | 5.960 | 4,850 |
| 2026-05-25 | 6.000 | 6.000 | 5.900 | 5.940 | 5.940 | 7,179 |
| 2026-05-22 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 20,583 |
| 2026-05-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,590 |
| 2026-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 269 |
| 2026-05-19 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 5,452 |
| 2026-05-18 | 5.940 | 6.000 | 5.800 | 6.000 | 6.000 | 1,625 |
| 2026-05-15 | 5.840 | 6.000 | 5.740 | 5.960 | 5.960 | 5,948 |
| 2026-05-14 | 6.000 | 6.000 | 5.840 | 6.000 | 6.000 | 2,596 |
| 2026-05-13 | 5.940 | 6.140 | 5.840 | 6.000 | 6.000 | 5,483 |
| 2026-05-12 | 6.060 | 6.140 | 5.920 | 6.100 | 6.100 | 14,381 |
| 2026-05-11 | 5.880 | 6.180 | 5.880 | 6.160 | 6.160 | 14,685 |
| 2026-05-08 | 6.000 | 6.000 | 5.860 | 5.860 | 5.860 | 11,391 |
| 2026-05-07 | 6.060 | 6.180 | 5.800 | 5.960 | 5.960 | 12,732 |
| 2026-05-06 | 6.200 | 6.220 | 5.980 | 6.180 | 6.180 | 5,249 |
| 2026-05-05 | 6.200 | 6.300 | 6.200 | 6.200 | 6.200 | 5,121 |
| 2026-05-04 | 6.280 | 6.300 | 6.020 | 6.220 | 6.220 | 9,181 |
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.