Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5.180 | 5.180 | 5.020 | 5.080 | 5.080 | 21,308 |
| 2025-10-30 | 5.200 | 5.220 | 5.160 | 5.200 | 5.200 | 3,070 |
| 2025-10-29 | 5.300 | 5.300 | 5.120 | 5.280 | 5.280 | 7,695 |
| 2025-10-28 | 5.260 | 5.300 | 5.020 | 5.300 | 5.300 | 20,385 |
| 2025-10-27 | 5.300 | 5.360 | 5.180 | 5.340 | 5.340 | 16,346 |
| 2025-10-24 | 5.240 | 5.280 | 5.180 | 5.280 | 5.280 | 18,887 |
| 2025-10-23 | 5.220 | 5.260 | 5.180 | 5.180 | 5.180 | 16,861 |
| 2025-10-22 | 5.080 | 5.140 | 5.080 | 5.120 | 5.120 | 49,653 |
| 2025-10-21 | 4.830 | 5.000 | 4.820 | 5.000 | 5.000 | 6,814 |
| 2025-10-20 | 4.650 | 5.080 | 4.650 | 5.000 | 5.000 | 51,059 |
| 2025-10-17 | 4.650 | 4.710 | 4.640 | 4.710 | 4.710 | 8,085 |
| 2025-10-16 | 4.610 | 4.680 | 4.610 | 4.680 | 4.680 | 8,287 |
| 2025-10-15 | 4.650 | 4.670 | 4.580 | 4.650 | 4.650 | 7,531 |
| 2025-10-14 | 4.660 | 4.660 | 4.590 | 4.640 | 4.640 | 9,425 |
| 2025-10-13 | 4.540 | 4.600 | 4.530 | 4.600 | 4.600 | 16,466 |
| 2025-10-10 | 4.600 | 4.600 | 4.520 | 4.600 | 4.600 | 5,558 |
| 2025-10-09 | 4.560 | 4.660 | 4.520 | 4.620 | 4.620 | 13,998 |
| 2025-10-08 | 4.620 | 4.670 | 4.620 | 4.620 | 4.620 | 3,625 |
| 2025-10-07 | 4.620 | 4.670 | 4.610 | 4.620 | 4.620 | 3,053 |
| 2025-10-06 | 4.610 | 4.630 | 4.610 | 4.610 | 4.610 | 4,242 |
| 2025-10-03 | 4.660 | 4.700 | 4.640 | 4.640 | 4.640 | 12,253 |
| 2025-10-02 | 4.620 | 4.730 | 4.620 | 4.690 | 4.690 | 7,631 |
| 2025-10-01 | 4.610 | 4.660 | 4.610 | 4.610 | 4.610 | 7,336 |
| 2025-09-30 | 4.650 | 4.650 | 4.610 | 4.650 | 4.650 | 3,830 |
| 2025-09-29 | 4.650 | 4.730 | 4.610 | 4.680 | 4.680 | 5,471 |
| 2025-09-26 | 4.560 | 4.710 | 4.520 | 4.650 | 4.650 | 14,002 |
| 2025-09-25 | 4.630 | 4.630 | 4.560 | 4.560 | 4.560 | 2,677 |
| 2025-09-24 | 4.650 | 4.660 | 4.630 | 4.650 | 4.650 | 1,022 |
| 2025-09-23 | 4.610 | 4.670 | 4.570 | 4.650 | 4.650 | 7,142 |
| 2025-09-22 | 4.620 | 4.620 | 4.540 | 4.610 | 4.610 | 12,837 |
| 2025-09-19 | 4.600 | 4.600 | 4.520 | 4.540 | 4.540 | 1,835 |
| 2025-09-18 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,312 |
| 2025-09-17 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 40 |
| 2025-09-16 | 4.600 | 4.600 | 4.520 | 4.600 | 4.600 | 25,801 |
| 2025-09-15 | 4.700 | 4.780 | 4.580 | 4.600 | 4.600 | 17,597 |
| 2025-09-12 | 4.780 | 4.780 | 4.700 | 4.700 | 4.700 | 2,933 |
| 2025-09-11 | 4.780 | 4.790 | 4.720 | 4.720 | 4.720 | 1,490 |
| 2025-09-10 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 4,278 |
| 2025-09-09 | 4.740 | 4.740 | 4.730 | 4.740 | 4.740 | 2,869 |
| 2025-09-08 | 4.750 | 4.750 | 4.730 | 4.730 | 4.730 | 2,450 |
| 2025-09-05 | 4.800 | 4.800 | 4.750 | 4.750 | 4.750 | 3,157 |
| 2025-09-04 | 4.790 | 4.820 | 4.750 | 4.810 | 4.810 | 2,419 |
| 2025-09-03 | 4.800 | 4.820 | 4.760 | 4.790 | 4.790 | 3,260 |
| 2025-09-02 | 4.820 | 4.880 | 4.810 | 4.880 | 4.880 | 1,429 |
| 2025-09-01 | 4.910 | 4.910 | 4.770 | 4.900 | 4.900 | 2,589 |
| 2025-08-29 | 4.980 | 4.980 | 4.800 | 4.930 | 4.930 | 7,622 |
| 2025-08-28 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,391 |
| 2025-08-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,558 |
| 2025-08-26 | 4.860 | 4.950 | 4.850 | 4.940 | 4.940 | 4,268 |
| 2025-08-25 | 4.810 | 4.940 | 4.770 | 4.940 | 4.940 | 3,478 |
| 2025-08-22 | 4.830 | 4.850 | 4.750 | 4.850 | 4.850 | 6,091 |
| 2025-08-21 | 4.930 | 4.930 | 4.820 | 4.830 | 4.830 | 12,256 |
| 2025-08-20 | 4.890 | 4.930 | 4.800 | 4.930 | 4.930 | 1,921 |
| 2025-08-19 | 4.920 | 4.920 | 4.720 | 4.900 | 4.900 | 10,701 |
| 2025-08-18 | 4.970 | 4.970 | 4.870 | 4.950 | 4.950 | 6,019 |
| 2025-08-14 | 4.900 | 4.990 | 4.900 | 4.990 | 4.990 | 18,219 |
| 2025-08-13 | 4.920 | 4.990 | 4.890 | 4.980 | 4.980 | 2,026 |
| 2025-08-12 | 4.910 | 5.000 | 4.900 | 4.990 | 4.990 | 4,081 |
| 2025-08-11 | 5.000 | 5.000 | 4.920 | 5.000 | 5.000 | 1,012 |
| 2025-08-08 | 5.020 | 5.060 | 4.900 | 5.000 | 5.000 | 8,273 |
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.