Monnari Trade S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	3.020	3.080	2.950	3.060	3.060	9,010
2022-03-30	3.100	3.100	3.030	3.030	3.030	3,490
2022-03-29	3.060	3.140	3.020	3.020	3.020	4,634
2022-03-28	3.150	3.150	3.040	3.060	3.060	8,742
2022-03-25	3.150	3.150	3.150	3.150	3.150	834
2022-03-24	3.160	3.160	3.140	3.150	3.150	4,501
2022-03-23	3.180	3.180	3.090	3.150	3.150	5,766
2022-03-22	3.100	3.180	3.090	3.180	3.180	43,092
2022-03-21	3.040	3.250	3.040	3.060	3.060	79,891
2022-03-18	3.100	3.140	3.040	3.100	3.100	19,520
2022-03-17	2.990	3.170	2.950	3.040	3.040	173,344
2022-03-16	2.900	3.000	2.860	3.000	3.000	31,423
2022-03-15	2.820	2.820	2.800	2.810	2.810	20,250
2022-03-14	2.840	2.860	2.780	2.810	2.810	58,262
2022-03-11	2.850	2.940	2.800	2.850	2.850	60,066
2022-03-10	3.000	3.000	2.820	2.950	2.950	27,168
2022-03-09	2.900	3.000	2.900	3.000	3.000	9,069
2022-03-08	2.900	2.960	2.860	2.900	2.900	13,741
2022-03-07	2.900	2.900	2.850	2.860	2.860	72,860
2022-03-04	3.110	3.180	2.950	2.960	2.960	72,897
2022-03-03	2.900	3.250	2.810	3.200	3.200	325,715
2022-03-02	2.800	2.890	2.790	2.890	2.890	22,908
2022-03-01	2.890	2.950	2.800	2.950	2.950	49,000
2022-02-28	2.900	2.910	2.760	2.910	2.910	32,704
2022-02-25	2.650	2.890	2.650	2.880	2.880	92,066
2022-02-24	2.620	2.780	2.450	2.700	2.700	145,372
2022-02-23	3.050	3.050	2.910	2.910	2.910	32,977
2022-02-22	2.870	3.150	2.870	2.960	2.960	328,101
2022-02-21	2.850	2.870	2.650	2.870	2.870	106,629
2022-02-18	2.810	2.850	2.810	2.850	2.850	19,655
2022-02-17	2.860	2.860	2.810	2.810	2.810	16,454
2022-02-16	2.870	2.890	2.860	2.860	2.860	5,062
2022-02-15	2.870	2.980	2.800	2.960	2.960	75,596
2022-02-14	2.810	2.850	2.790	2.850	2.850	85,677
2022-02-11	2.920	2.920	2.820	2.870	2.870	20,610
2022-02-10	2.890	2.900	2.820	2.890	2.890	10,204
2022-02-09	2.780	2.970	2.720	2.830	2.830	15,722
2022-02-08	2.740	2.870	2.700	2.790	2.790	17,109
2022-02-07	2.850	2.940	2.640	2.780	2.780	15,902
2022-02-04	2.990	2.990	2.850	2.870	2.870	20,222
2022-02-03	3.000	3.060	2.900	2.990	2.990	45,242
2022-02-02	2.850	3.120	2.820	3.000	3.000	369,981
2022-02-01	2.790	2.850	2.790	2.850	2.850	73,038
2022-01-31	2.750	2.820	2.750	2.790	2.790	89,980
2022-01-28	2.600	2.720	2.600	2.720	2.720	23,671
2022-01-27	2.540	2.680	2.540	2.680	2.680	15,412
2022-01-26	2.540	2.640	2.540	2.600	2.600	32,496
2022-01-25	2.460	2.590	2.460	2.540	2.540	34,117
2022-01-24	2.710	2.740	2.460	2.460	2.460	141,794
2022-01-21	2.710	2.750	2.690	2.750	2.750	52,070
2022-01-20	2.750	2.750	2.690	2.750	2.750	15,153
2022-01-19	2.700	2.770	2.620	2.710	2.710	47,961
2022-01-18	2.700	2.750	2.650	2.700	2.700	44,969
2022-01-17	2.680	2.730	2.670	2.700	2.700	7,626
2022-01-14	2.730	2.740	2.670	2.680	2.680	8,339
2022-01-13	2.730	2.750	2.690	2.710	2.710	14,293
2022-01-12	2.740	2.740	2.670	2.710	2.710	10,019
2022-01-11	2.750	2.750	2.700	2.740	2.740	5,282
2022-01-10	2.700	2.750	2.700	2.710	2.710	20,126
2022-01-07	2.690	2.760	2.660	2.700	2.700	39,747

← NewerPage 20 of 21 · 1,256 trading daysOlder →

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.