Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.040 | 5.060 | 5.000 | 5.060 | 5.060 | 2,031 |
| 2025-08-06 | 4.990 | 5.060 | 4.970 | 5.060 | 5.060 | 3,135 |
| 2025-08-05 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 508 |
| 2025-08-04 | 5.020 | 5.060 | 5.000 | 5.060 | 5.060 | 3,428 |
| 2025-08-01 | 5.020 | 5.060 | 4.990 | 5.040 | 5.040 | 3,684 |
| 2025-07-31 | 5.020 | 5.080 | 5.020 | 5.080 | 5.080 | 2,079 |
| 2025-07-30 | 5.060 | 5.080 | 5.000 | 5.080 | 5.080 | 8,573 |
| 2025-07-29 | 5.020 | 5.080 | 5.000 | 5.080 | 5.080 | 6,934 |
| 2025-07-28 | 5.080 | 5.080 | 5.020 | 5.020 | 5.020 | 2,012 |
| 2025-07-25 | 5.060 | 5.080 | 5.020 | 5.080 | 5.080 | 1,916 |
| 2025-07-24 | 5.040 | 5.080 | 5.000 | 5.060 | 5.060 | 3,548 |
| 2025-07-23 | 5.000 | 5.080 | 5.000 | 5.020 | 5.020 | 7,189 |
| 2025-07-22 | 4.990 | 5.080 | 4.990 | 5.080 | 5.080 | 4,963 |
| 2025-07-21 | 5.000 | 5.060 | 5.000 | 5.060 | 5.060 | 3,644 |
| 2025-07-18 | 4.950 | 5.060 | 4.940 | 5.040 | 5.040 | 8,974 |
| 2025-07-17 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 3,688 |
| 2025-07-16 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 2,963 |
| 2025-07-15 | 5.020 | 5.100 | 5.020 | 5.080 | 5.080 | 10,802 |
| 2025-07-14 | 4.880 | 5.040 | 4.880 | 5.000 | 5.000 | 13,670 |
| 2025-07-11 | 4.920 | 4.990 | 4.900 | 4.970 | 4.970 | 6,805 |
| 2025-07-10 | 4.870 | 4.920 | 4.770 | 4.920 | 4.920 | 11,319 |
| 2025-07-09 | 4.810 | 4.870 | 4.740 | 4.870 | 4.870 | 9,641 |
| 2025-07-08 | 4.820 | 4.820 | 4.720 | 4.810 | 4.810 | 8,737 |
| 2025-07-07 | 4.830 | 4.840 | 4.750 | 4.820 | 4.820 | 4,909 |
| 2025-07-04 | 4.730 | 4.860 | 4.730 | 4.840 | 4.840 | 6,643 |
| 2025-07-03 | 4.770 | 4.770 | 4.710 | 4.750 | 4.750 | 8,950 |
| 2025-07-02 | 4.720 | 4.810 | 4.700 | 4.780 | 4.780 | 5,125 |
| 2025-07-01 | 4.700 | 4.840 | 4.700 | 4.830 | 4.830 | 7,071 |
| 2025-06-30 | 4.700 | 4.790 | 4.700 | 4.790 | 4.790 | 4,870 |
| 2025-06-27 | 4.710 | 4.780 | 4.680 | 4.780 | 4.780 | 7,127 |
| 2025-06-26 | 4.740 | 4.800 | 4.670 | 4.790 | 4.790 | 10,442 |
| 2025-06-25 | 4.760 | 4.860 | 4.750 | 4.830 | 4.830 | 3,116 |
| 2025-06-24 | 4.800 | 4.880 | 4.760 | 4.860 | 4.860 | 3,277 |
| 2025-06-23 | 4.880 | 4.890 | 4.800 | 4.890 | 4.890 | 5,984 |
| 2025-06-20 | 4.890 | 4.890 | 4.830 | 4.890 | 4.890 | 825 |
| 2025-06-18 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 2,804 |
| 2025-06-17 | 4.920 | 4.920 | 4.770 | 4.900 | 4.900 | 3,371 |
| 2025-06-16 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 3,240 |
| 2025-06-13 | 4.940 | 4.960 | 4.800 | 4.920 | 4.920 | 4,326 |
| 2025-06-12 | 4.890 | 4.990 | 4.810 | 4.970 | 4.970 | 13,044 |
| 2025-06-11 | 4.960 | 4.990 | 4.840 | 4.990 | 4.990 | 5,649 |
| 2025-06-10 | 4.900 | 5.000 | 4.850 | 4.980 | 4.980 | 10,654 |
| 2025-06-09 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 2,202 |
| 2025-06-06 | 4.990 | 5.000 | 4.850 | 4.900 | 4.900 | 5,981 |
| 2025-06-05 | 4.900 | 4.990 | 4.850 | 4.940 | 4.940 | 4,350 |
| 2025-06-04 | 4.790 | 4.930 | 4.790 | 4.930 | 4.930 | 5,734 |
| 2025-06-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,497 |
| 2025-06-02 | 4.760 | 4.790 | 4.720 | 4.790 | 4.790 | 2,591 |
| 2025-05-30 | 4.790 | 4.880 | 4.760 | 4.860 | 4.860 | 3,510 |
| 2025-05-29 | 4.710 | 4.790 | 4.710 | 4.790 | 4.790 | 1,794 |
| 2025-05-28 | 4.780 | 4.780 | 4.610 | 4.730 | 4.730 | 12,470 |
| 2025-05-27 | 4.720 | 4.790 | 4.650 | 4.790 | 4.790 | 2,776 |
| 2025-05-26 | 4.780 | 4.890 | 4.610 | 4.720 | 4.720 | 25,663 |
| 2025-05-23 | 4.880 | 4.920 | 4.770 | 4.920 | 4.920 | 5,105 |
| 2025-05-22 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 353 |
| 2025-05-21 | 4.930 | 4.930 | 4.870 | 4.870 | 4.870 | 4,352 |
| 2025-05-20 | 4.860 | 4.930 | 4.860 | 4.900 | 4.900 | 21,058 |
| 2025-05-19 | 4.870 | 4.920 | 4.860 | 4.920 | 4.920 | 1,380 |
| 2025-05-16 | 4.950 | 4.950 | 4.870 | 4.930 | 4.930 | 1,751 |
| 2025-05-15 | 4.880 | 4.950 | 4.860 | 4.950 | 4.950 | 2,536 |
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.