Monnari Trade S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	2.670	2.700	2.570	2.680	2.680	27,326
2022-01-04	2.740	2.740	2.640	2.670	2.670	17,825
2022-01-03	2.610	2.740	2.610	2.680	2.680	49,636
2021-12-30	2.520	2.630	2.480	2.600	2.600	23,325
2021-12-29	2.480	2.550	2.450	2.520	2.520	22,783
2021-12-28	2.520	2.520	2.470	2.480	2.480	72,581
2021-12-27	2.640	2.650	2.520	2.530	2.530	72,838
2021-12-23	2.600	2.660	2.560	2.650	2.650	39,888
2021-12-22	2.730	2.730	2.570	2.690	2.690	47,227
2021-12-21	2.800	2.850	2.630	2.680	2.680	363,860
2021-12-20	2.400	2.450	2.350	2.420	2.420	130,531
2021-12-17	2.380	2.400	2.380	2.380	2.380	15,182
2021-12-16	2.370	2.400	2.340	2.390	2.390	72,189
2021-12-15	2.380	2.420	2.330	2.360	2.360	56,785
2021-12-14	2.550	2.550	2.320	2.410	2.410	88,835
2021-12-13	2.520	2.550	2.510	2.550	2.550	9,370
2021-12-10	2.570	2.570	2.550	2.570	2.570	11,862
2021-12-09	2.570	2.640	2.510	2.570	2.570	40,465
2021-12-08	2.550	2.580	2.550	2.580	2.580	10,145
2021-12-07	2.550	2.590	2.540	2.540	2.540	7,619
2021-12-06	2.630	2.650	2.530	2.590	2.590	14,866
2021-12-03	2.600	2.640	2.600	2.610	2.610	5,594
2021-12-02	2.640	2.640	2.600	2.640	2.640	9,740
2021-12-01	2.650	2.660	2.610	2.630	2.630	14,832
2021-11-30	2.600	2.680	2.410	2.610	2.610	81,514
2021-11-29	2.630	2.720	2.630	2.630	2.630	37,355
2021-11-26	2.720	2.720	2.570	2.630	2.630	38,036
2021-11-25	2.720	2.730	2.680	2.730	2.730	16,492
2021-11-24	2.680	2.720	2.660	2.720	2.720	15,586
2021-11-23	2.750	2.760	2.650	2.680	2.680	27,063
2021-11-22	2.760	2.760	2.710	2.750	2.750	19,281
2021-11-19	2.760	2.780	2.710	2.770	2.770	42,629
2021-11-18	2.790	2.790	2.760	2.760	2.760	25,936
2021-11-17	2.800	2.820	2.780	2.820	2.820	8,653
2021-11-16	2.790	2.800	2.780	2.800	2.800	9,000
2021-11-15	2.800	2.840	2.760	2.780	2.780	35,216
2021-11-12	2.770	2.810	2.770	2.810	2.810	5,410
2021-11-10	2.820	2.820	2.770	2.770	2.770	12,994
2021-11-09	2.780	2.780	2.770	2.770	2.770	3,677
2021-11-08	2.810	2.830	2.810	2.830	2.830	9,128
2021-11-05	2.780	2.810	2.740	2.810	2.810	19,690
2021-11-04	2.820	2.830	2.760	2.780	2.780	58,836
2021-11-03	2.810	2.860	2.810	2.820	2.820	3,954
2021-11-02	2.880	2.880	2.820	2.820	2.820	27,990
2021-10-29	2.880	2.890	2.850	2.850	2.850	29,945
2021-10-28	2.850	2.880	2.840	2.840	2.840	18,199
2021-10-27	2.860	2.880	2.860	2.860	2.860	7,669
2021-10-26	2.930	2.940	2.840	2.860	2.860	73,397
2021-10-25	2.920	2.950	2.910	2.930	2.930	16,280
2021-10-22	2.950	2.950	2.920	2.930	2.930	13,170
2021-10-21	2.940	2.970	2.920	2.950	2.950	33,498

← NewerPage 21 of 21 · 1,251 trading days

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.