Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.080 | 7.140 | 7.000 | 7.080 | 7.080 | 4,870 |
| 2026-02-02 | 7.180 | 7.180 | 6.980 | 7.140 | 7.140 | 4,261 |
| 2026-01-30 | 7.140 | 7.180 | 7.000 | 7.060 | 7.060 | 6,955 |
| 2026-01-29 | 7.140 | 7.200 | 6.980 | 7.180 | 7.180 | 7,183 |
| 2026-01-28 | 7.120 | 7.200 | 7.000 | 7.120 | 7.120 | 7,662 |
| 2026-01-27 | 7.260 | 7.260 | 7.120 | 7.200 | 7.200 | 6,061 |
| 2026-01-26 | 7.240 | 7.260 | 6.980 | 7.240 | 7.240 | 7,702 |
| 2026-01-23 | 7.200 | 7.260 | 7.000 | 7.260 | 7.260 | 25,875 |
| 2026-01-22 | 7.120 | 7.280 | 7.100 | 7.220 | 7.220 | 8,487 |
| 2026-01-21 | 7.180 | 7.280 | 7.100 | 7.280 | 7.280 | 6,567 |
| 2026-01-20 | 7.260 | 7.300 | 7.140 | 7.260 | 7.260 | 9,540 |
| 2026-01-19 | 7.120 | 7.300 | 7.040 | 7.300 | 7.300 | 10,186 |
| 2026-01-16 | 7.260 | 7.300 | 7.100 | 7.300 | 7.300 | 7,941 |
| 2026-01-15 | 7.320 | 7.320 | 6.920 | 7.280 | 7.280 | 10,215 |
| 2026-01-14 | 7.140 | 7.320 | 7.140 | 7.280 | 7.280 | 8,191 |
| 2026-01-13 | 7.340 | 7.340 | 7.100 | 7.280 | 7.280 | 9,884 |
| 2026-01-12 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 9,379 |
| 2026-01-09 | 7.220 | 7.400 | 7.200 | 7.400 | 7.400 | 12,123 |
| 2026-01-08 | 7.100 | 7.380 | 7.100 | 7.340 | 7.340 | 7,579 |
| 2026-01-07 | 7.300 | 7.480 | 7.200 | 7.480 | 7.480 | 15,039 |
| 2026-01-05 | 7.120 | 7.300 | 7.020 | 7.300 | 7.300 | 24,691 |
| 2026-01-02 | 6.800 | 7.020 | 6.800 | 7.020 | 7.020 | 17,024 |
| 2025-12-30 | 6.900 | 6.900 | 6.600 | 6.780 | 6.780 | 15,320 |
| 2025-12-29 | 6.280 | 6.900 | 6.220 | 6.900 | 6.900 | 35,198 |
| 2025-12-23 | 5.960 | 6.320 | 5.800 | 6.200 | 6.200 | 47,937 |
| 2025-12-22 | 5.920 | 5.980 | 5.800 | 5.960 | 5.960 | 17,489 |
| 2025-12-19 | 5.900 | 6.000 | 5.860 | 5.980 | 5.980 | 11,645 |
| 2025-12-18 | 6.000 | 6.080 | 5.800 | 6.080 | 6.080 | 11,844 |
| 2025-12-17 | 6.100 | 6.240 | 5.940 | 6.100 | 6.100 | 23,233 |
| 2025-12-16 | 6.320 | 6.480 | 6.100 | 6.100 | 6.100 | 25,160 |
| 2025-12-15 | 6.700 | 6.700 | 6.240 | 6.460 | 6.460 | 37,813 |
| 2025-12-12 | 6.700 | 7.100 | 6.660 | 6.880 | 6.880 | 50,964 |
| 2025-12-11 | 6.100 | 6.700 | 5.960 | 6.700 | 6.700 | 133,127 |
| 2025-12-10 | 5.700 | 6.200 | 5.700 | 6.120 | 6.120 | 41,384 |
| 2025-12-09 | 5.820 | 6.000 | 5.640 | 5.880 | 5.880 | 25,212 |
| 2025-12-08 | 5.480 | 6.020 | 5.420 | 5.900 | 5.900 | 60,913 |
| 2025-12-05 | 5.300 | 5.560 | 5.280 | 5.480 | 5.480 | 75,833 |
| 2025-12-04 | 5.260 | 5.300 | 5.260 | 5.260 | 5.260 | 7,576 |
| 2025-12-03 | 5.080 | 5.320 | 5.080 | 5.120 | 5.120 | 19,807 |
| 2025-12-02 | 5.060 | 5.100 | 5.060 | 5.080 | 5.080 | 11,285 |
| 2025-12-01 | 5.040 | 5.080 | 4.800 | 5.080 | 5.080 | 20,782 |
| 2025-11-28 | 5.080 | 5.080 | 5.040 | 5.060 | 5.060 | 2,377 |
| 2025-11-27 | 5.080 | 5.080 | 5.060 | 5.060 | 5.060 | 1,657 |
| 2025-11-26 | 5.040 | 5.080 | 5.040 | 5.060 | 5.060 | 14,419 |
| 2025-11-25 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 14,034 |
| 2025-11-24 | 5.040 | 5.040 | 5.020 | 5.020 | 5.020 | 14,034 |
| 2025-11-21 | 5.080 | 5.080 | 5.020 | 5.060 | 5.060 | 9,181 |
| 2025-11-20 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2025-11-19 | 5.060 | 5.080 | 5.060 | 5.080 | 5.080 | 1,348 |
| 2025-11-18 | 5.100 | 5.160 | 5.060 | 5.100 | 5.100 | 3,913 |
| 2025-11-17 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 2,235 |
| 2025-11-14 | 5.120 | 5.140 | 5.100 | 5.120 | 5.120 | 6,173 |
| 2025-11-13 | 5.100 | 5.120 | 5.100 | 5.120 | 5.120 | 357 |
| 2025-11-12 | 5.080 | 5.080 | 5.060 | 5.080 | 5.080 | 1,553 |
| 2025-11-10 | 5.120 | 5.140 | 5.020 | 5.120 | 5.120 | 5,037 |
| 2025-11-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 3,631 |
| 2025-11-06 | 5.080 | 5.200 | 5.060 | 5.060 | 5.060 | 3,631 |
| 2025-11-05 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 4,909 |
| 2025-11-04 | 5.080 | 5.120 | 5.020 | 5.120 | 5.120 | 2,924 |
| 2025-11-03 | 5.060 | 5.140 | 5.040 | 5.080 | 5.080 | 8,443 |
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.