Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4.940 | 4.940 | 4.850 | 4.920 | 4.920 | 4,502 |
| 2025-05-13 | 4.940 | 4.940 | 4.890 | 4.890 | 4.890 | 1,724 |
| 2025-05-12 | 4.900 | 4.950 | 4.890 | 4.950 | 4.950 | 6,243 |
| 2025-05-09 | 4.920 | 4.980 | 4.870 | 4.950 | 4.950 | 3,531 |
| 2025-05-08 | 4.950 | 5.000 | 4.920 | 4.980 | 4.980 | 3,014 |
| 2025-05-07 | 4.940 | 5.020 | 4.820 | 4.980 | 4.980 | 5,232 |
| 2025-05-06 | 4.920 | 4.950 | 4.910 | 4.910 | 4.910 | 1,037 |
| 2025-05-05 | 4.970 | 5.000 | 4.960 | 5.000 | 5.000 | 1,709 |
| 2025-05-02 | 5.020 | 5.060 | 4.900 | 5.060 | 5.060 | 5,312 |
| 2025-04-30 | 4.800 | 5.040 | 4.800 | 5.040 | 5.040 | 50,944 |
| 2025-04-29 | 4.890 | 4.950 | 4.740 | 4.930 | 4.930 | 5,146 |
| 2025-04-28 | 4.660 | 4.900 | 4.660 | 4.900 | 4.900 | 13,021 |
| 2025-04-25 | 4.810 | 4.820 | 4.660 | 4.660 | 4.660 | 10,135 |
| 2025-04-24 | 4.750 | 4.880 | 4.650 | 4.820 | 4.820 | 3,348 |
| 2025-04-23 | 4.690 | 4.900 | 4.630 | 4.900 | 4.900 | 12,136 |
| 2025-04-22 | 4.700 | 4.850 | 4.650 | 4.700 | 4.700 | 2,700 |
| 2025-04-17 | 4.650 | 4.800 | 4.650 | 4.800 | 4.800 | 4,174 |
| 2025-04-16 | 4.660 | 4.700 | 4.600 | 4.680 | 4.680 | 4,519 |
| 2025-04-15 | 4.740 | 4.740 | 4.610 | 4.700 | 4.700 | 21,282 |
| 2025-04-14 | 4.870 | 4.870 | 4.600 | 4.800 | 4.800 | 12,707 |
| 2025-04-11 | 4.880 | 4.900 | 4.800 | 4.880 | 4.880 | 3,840 |
| 2025-04-10 | 4.900 | 4.900 | 4.760 | 4.890 | 4.890 | 2,294 |
| 2025-04-09 | 4.800 | 4.900 | 4.790 | 4.900 | 4.900 | 2,008 |
| 2025-04-08 | 4.810 | 4.970 | 4.810 | 4.940 | 4.940 | 1,536 |
| 2025-04-07 | 4.850 | 5.080 | 4.560 | 4.810 | 4.810 | 38,404 |
| 2025-04-04 | 4.870 | 4.870 | 4.720 | 4.850 | 4.850 | 14,644 |
| 2025-04-03 | 4.840 | 4.880 | 4.750 | 4.780 | 4.780 | 4,051 |
| 2025-04-02 | 4.820 | 4.880 | 4.780 | 4.850 | 4.850 | 6,423 |
| 2025-04-01 | 4.830 | 4.920 | 4.820 | 4.920 | 4.920 | 2,952 |
| 2025-03-31 | 4.960 | 4.960 | 4.830 | 4.940 | 4.940 | 5,735 |
| 2025-03-28 | 4.900 | 4.960 | 4.900 | 4.900 | 4.900 | 2,932 |
| 2025-03-27 | 4.900 | 4.960 | 4.880 | 4.960 | 4.960 | 3,246 |
| 2025-03-26 | 4.890 | 4.990 | 4.870 | 4.980 | 4.980 | 5,312 |
| 2025-03-25 | 4.900 | 4.900 | 4.850 | 4.900 | 4.900 | 14,416 |
| 2025-03-24 | 4.980 | 5.000 | 4.900 | 5.000 | 5.000 | 15,937 |
| 2025-03-21 | 4.990 | 5.000 | 4.900 | 4.900 | 4.900 | 18,137 |
| 2025-03-20 | 4.970 | 5.000 | 4.910 | 5.000 | 5.000 | 4,909 |
| 2025-03-19 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 5,625 |
| 2025-03-18 | 4.950 | 5.100 | 4.880 | 4.880 | 4.880 | 30,872 |
| 2025-03-17 | 4.980 | 4.980 | 4.940 | 4.980 | 4.980 | 14,134 |
| 2025-03-14 | 4.980 | 4.980 | 4.910 | 4.980 | 4.980 | 5,477 |
| 2025-03-13 | 4.960 | 4.980 | 4.900 | 4.980 | 4.980 | 10,427 |
| 2025-03-12 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 6,810 |
| 2025-03-11 | 5.000 | 5.020 | 4.970 | 5.020 | 5.020 | 4,926 |
| 2025-03-10 | 5.000 | 5.040 | 5.000 | 5.000 | 5.000 | 9,468 |
| 2025-03-07 | 5.020 | 5.040 | 5.000 | 5.020 | 5.020 | 9,152 |
| 2025-03-06 | 5.040 | 5.040 | 4.990 | 5.020 | 5.020 | 9,221 |
| 2025-03-05 | 5.140 | 5.140 | 5.000 | 5.020 | 5.020 | 22,304 |
| 2025-03-04 | 5.140 | 5.140 | 5.060 | 5.140 | 5.140 | 8,717 |
| 2025-03-03 | 5.180 | 5.180 | 5.100 | 5.160 | 5.160 | 6,143 |
| 2025-02-28 | 5.120 | 5.180 | 5.060 | 5.180 | 5.180 | 11,782 |
| 2025-02-27 | 5.160 | 5.180 | 5.100 | 5.180 | 5.180 | 7,886 |
| 2025-02-26 | 5.140 | 5.180 | 5.140 | 5.180 | 5.180 | 16,001 |
| 2025-02-25 | 5.180 | 5.180 | 5.060 | 5.160 | 5.160 | 28,834 |
| 2025-02-24 | 5.120 | 5.180 | 5.060 | 5.160 | 5.160 | 17,193 |
| 2025-02-21 | 5.160 | 5.160 | 5.060 | 5.140 | 5.140 | 12,910 |
| 2025-02-20 | 5.180 | 5.180 | 5.040 | 5.160 | 5.160 | 6,695 |
| 2025-02-19 | 5.120 | 5.180 | 5.000 | 5.180 | 5.180 | 28,068 |
| 2025-02-18 | 5.080 | 5.140 | 5.000 | 5.120 | 5.120 | 119,177 |
| 2025-02-17 | 5.080 | 5.100 | 4.850 | 5.100 | 5.100 | 16,290 |
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.