Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 6.140 | 6.240 | 6.040 | 6.240 | 6.240 | 3,629 |
| 2026-04-29 | 6.060 | 6.360 | 6.060 | 6.300 | 6.300 | 10,204 |
| 2026-04-28 | 6.000 | 6.140 | 5.940 | 6.060 | 6.060 | 5,469 |
| 2026-04-27 | 6.280 | 6.280 | 6.000 | 6.140 | 6.140 | 16,609 |
| 2026-04-24 | 6.240 | 6.240 | 6.120 | 6.200 | 6.200 | 323 |
| 2026-04-23 | 6.300 | 6.300 | 6.100 | 6.280 | 6.280 | 9,419 |
| 2026-04-22 | 6.120 | 6.380 | 6.120 | 6.300 | 6.300 | 12,313 |
| 2026-04-21 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,650 |
| 2026-04-20 | 6.000 | 6.080 | 6.000 | 6.000 | 6.000 | 774 |
| 2026-04-17 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 902 |
| 2026-04-16 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 2,397 |
| 2026-04-15 | 5.900 | 5.920 | 5.800 | 5.900 | 5.900 | 918 |
| 2026-04-14 | 5.820 | 5.820 | 5.760 | 5.800 | 5.800 | 1,804 |
| 2026-04-13 | 5.820 | 5.940 | 5.800 | 5.840 | 5.840 | 671 |
| 2026-04-10 | 5.880 | 5.880 | 5.800 | 5.820 | 5.820 | 1,578 |
| 2026-04-09 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 195 |
| 2026-04-08 | 5.660 | 5.840 | 5.620 | 5.840 | 5.840 | 6,904 |
| 2026-04-07 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 324 |
| 2026-04-02 | 5.600 | 5.680 | 5.540 | 5.680 | 5.680 | 7,419 |
| 2026-04-01 | 5.860 | 5.860 | 5.600 | 5.820 | 5.820 | 3,426 |
| 2026-03-31 | 5.820 | 5.880 | 5.820 | 5.880 | 5.880 | 903 |
| 2026-03-30 | 6.000 | 6.100 | 5.820 | 5.820 | 5.820 | 7,188 |
| 2026-03-27 | 6.160 | 6.220 | 5.980 | 5.980 | 5.980 | 11,577 |
| 2026-03-26 | 5.900 | 6.160 | 5.860 | 6.160 | 6.160 | 5,617 |
| 2026-03-25 | 5.860 | 5.900 | 5.740 | 5.900 | 5.900 | 2,982 |
| 2026-03-24 | 5.860 | 5.860 | 5.820 | 5.860 | 5.860 | 2,418 |
| 2026-03-23 | 5.840 | 5.840 | 5.700 | 5.800 | 5.800 | 9,000 |
| 2026-03-20 | 5.780 | 5.880 | 5.700 | 5.880 | 5.880 | 4,317 |
| 2026-03-19 | 5.840 | 5.860 | 5.620 | 5.860 | 5.860 | 5,152 |
| 2026-03-18 | 5.800 | 5.880 | 5.740 | 5.800 | 5.800 | 7,000 |
| 2026-03-17 | 5.640 | 5.880 | 5.640 | 5.840 | 5.840 | 4,182 |
| 2026-03-16 | 5.680 | 5.800 | 5.560 | 5.740 | 5.740 | 8,916 |
| 2026-03-13 | 5.960 | 5.960 | 5.560 | 5.680 | 5.680 | 14,924 |
| 2026-03-12 | 5.740 | 5.740 | 5.600 | 5.660 | 5.660 | 17,379 |
| 2026-03-11 | 6.000 | 6.000 | 5.740 | 5.740 | 5.740 | 12,851 |
| 2026-03-10 | 6.220 | 6.240 | 6.000 | 6.000 | 6.000 | 8,481 |
| 2026-03-09 | 6.300 | 6.300 | 5.900 | 6.000 | 6.000 | 22,098 |
| 2026-03-06 | 6.500 | 6.500 | 6.300 | 6.380 | 6.380 | 2,269 |
| 2026-03-05 | 6.700 | 6.700 | 6.340 | 6.440 | 6.440 | 9,785 |
| 2026-03-04 | 6.620 | 6.700 | 6.580 | 6.680 | 6.680 | 5,329 |
| 2026-03-03 | 6.780 | 6.780 | 6.520 | 6.780 | 6.780 | 5,339 |
| 2026-03-02 | 6.880 | 6.880 | 6.660 | 6.840 | 6.840 | 2,176 |
| 2026-02-27 | 6.620 | 6.940 | 6.500 | 6.800 | 6.800 | 6,114 |
| 2026-02-26 | 6.600 | 6.760 | 6.600 | 6.700 | 6.700 | 3,023 |
| 2026-02-25 | 6.720 | 6.780 | 6.560 | 6.700 | 6.700 | 10,712 |
| 2026-02-24 | 6.820 | 6.820 | 6.780 | 6.780 | 6.780 | 2,277 |
| 2026-02-23 | 6.840 | 6.920 | 6.780 | 6.880 | 6.880 | 6,292 |
| 2026-02-20 | 6.940 | 6.960 | 6.760 | 6.860 | 6.860 | 7,214 |
| 2026-02-19 | 6.920 | 7.000 | 6.760 | 6.960 | 6.960 | 9,127 |
| 2026-02-18 | 7.020 | 7.020 | 6.980 | 7.000 | 7.000 | 2,914 |
| 2026-02-17 | 7.060 | 7.080 | 6.980 | 7.080 | 7.080 | 4,678 |
| 2026-02-16 | 7.080 | 7.100 | 7.000 | 7.060 | 7.060 | 4,241 |
| 2026-02-13 | 7.000 | 7.080 | 6.980 | 7.080 | 7.080 | 3,138 |
| 2026-02-12 | 7.040 | 7.080 | 7.020 | 7.080 | 7.080 | 2,780 |
| 2026-02-11 | 7.100 | 7.100 | 7.040 | 7.100 | 7.100 | 3,661 |
| 2026-02-10 | 7.020 | 7.120 | 7.020 | 7.100 | 7.100 | 2,247 |
| 2026-02-09 | 7.100 | 7.140 | 7.020 | 7.120 | 7.120 | 4,117 |
| 2026-02-06 | 7.160 | 7.160 | 7.000 | 7.100 | 7.100 | 5,253 |
| 2026-02-05 | 6.940 | 7.180 | 6.920 | 7.140 | 7.140 | 6,065 |
| 2026-02-04 | 7.100 | 7.100 | 6.900 | 6.940 | 6.940 | 11,574 |
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.