Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.060 | 5.100 | 5.000 | 5.080 | 5.080 | 9,316 |
| 2025-02-13 | 5.000 | 5.060 | 4.970 | 5.060 | 5.060 | 6,292 |
| 2025-02-12 | 5.060 | 5.060 | 5.000 | 5.040 | 5.040 | 6,350 |
| 2025-02-11 | 5.160 | 5.160 | 4.970 | 5.000 | 5.000 | 16,233 |
| 2025-02-10 | 5.000 | 5.080 | 4.970 | 5.080 | 5.080 | 45,559 |
| 2025-02-07 | 5.000 | 5.000 | 4.920 | 4.980 | 4.980 | 3,772 |
| 2025-02-06 | 4.980 | 5.000 | 4.920 | 5.000 | 5.000 | 13,039 |
| 2025-02-05 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 4,782 |
| 2025-02-04 | 5.000 | 5.000 | 4.940 | 4.960 | 4.960 | 6,579 |
| 2025-02-03 | 4.960 | 5.000 | 4.890 | 5.000 | 5.000 | 8,308 |
| 2025-01-31 | 4.950 | 5.000 | 4.930 | 5.000 | 5.000 | 10,222 |
| 2025-01-30 | 4.880 | 4.980 | 4.880 | 4.970 | 4.970 | 5,921 |
| 2025-01-29 | 4.930 | 4.950 | 4.890 | 4.950 | 4.950 | 3,002 |
| 2025-01-28 | 4.890 | 4.950 | 4.810 | 4.950 | 4.950 | 24,887 |
| 2025-01-27 | 4.880 | 4.980 | 4.800 | 4.890 | 4.890 | 24,717 |
| 2025-01-24 | 4.870 | 5.000 | 4.860 | 4.900 | 4.900 | 20,120 |
| 2025-01-23 | 4.970 | 5.000 | 4.870 | 5.000 | 5.000 | 37,268 |
| 2025-01-22 | 4.950 | 4.990 | 4.900 | 4.970 | 4.970 | 4,745 |
| 2025-01-21 | 5.000 | 5.000 | 4.820 | 4.960 | 4.960 | 14,664 |
| 2025-01-20 | 4.950 | 5.000 | 4.820 | 5.000 | 5.000 | 7,915 |
| 2025-01-17 | 4.930 | 4.950 | 4.860 | 4.950 | 4.950 | 17,311 |
| 2025-01-16 | 4.800 | 4.900 | 4.800 | 4.880 | 4.880 | 4,428 |
| 2025-01-15 | 4.700 | 4.900 | 4.630 | 4.840 | 4.840 | 29,215 |
| 2025-01-14 | 4.850 | 4.850 | 4.690 | 4.710 | 4.710 | 9,015 |
| 2025-01-13 | 4.730 | 4.900 | 4.690 | 4.850 | 4.850 | 23,230 |
| 2025-01-10 | 4.940 | 4.950 | 4.690 | 4.730 | 4.730 | 23,832 |
| 2025-01-09 | 4.950 | 4.950 | 4.900 | 4.940 | 4.940 | 3,386 |
| 2025-01-08 | 4.900 | 4.950 | 4.900 | 4.950 | 4.950 | 3,603 |
| 2025-01-07 | 5.000 | 5.000 | 4.850 | 4.990 | 4.990 | 19,613 |
| 2025-01-03 | 5.000 | 5.080 | 4.980 | 5.000 | 5.000 | 7,375 |
| 2025-01-02 | 5.080 | 5.100 | 4.950 | 5.100 | 5.100 | 14,824 |
| 2024-12-30 | 5.100 | 5.100 | 5.020 | 5.060 | 5.060 | 9,580 |
| 2024-12-27 | 4.940 | 5.140 | 4.940 | 5.140 | 5.140 | 9,244 |
| 2024-12-23 | 4.880 | 5.000 | 4.880 | 4.900 | 4.900 | 22,493 |
| 2024-12-20 | 5.040 | 5.040 | 4.920 | 4.920 | 4.920 | 6,187 |
| 2024-12-19 | 5.000 | 5.020 | 4.960 | 5.020 | 5.020 | 8,651 |
| 2024-12-18 | 4.970 | 5.160 | 4.970 | 5.020 | 5.020 | 7,039 |
| 2024-12-17 | 5.040 | 5.080 | 4.880 | 5.060 | 5.060 | 35,295 |
| 2024-12-16 | 5.140 | 5.160 | 5.020 | 5.040 | 5.040 | 18,519 |
| 2024-12-13 | 5.060 | 5.140 | 5.000 | 5.140 | 5.140 | 4,581 |
| 2024-12-12 | 5.180 | 5.200 | 5.100 | 5.100 | 5.100 | 5,429 |
| 2024-12-11 | 5.200 | 5.300 | 5.120 | 5.200 | 5.200 | 7,979 |
| 2024-12-10 | 5.160 | 5.380 | 5.160 | 5.340 | 5.340 | 10,271 |
| 2024-12-09 | 5.120 | 5.440 | 5.120 | 5.380 | 5.380 | 12,792 |
| 2024-12-06 | 5.180 | 5.200 | 5.180 | 5.200 | 5.200 | 3,341 |
| 2024-12-05 | 5.280 | 5.280 | 5.120 | 5.180 | 5.180 | 4,251 |
| 2024-12-04 | 5.160 | 5.260 | 5.060 | 5.200 | 5.200 | 12,630 |
| 2024-12-03 | 5.300 | 5.300 | 5.120 | 5.200 | 5.200 | 7,923 |
| 2024-12-02 | 5.460 | 5.460 | 5.200 | 5.200 | 5.200 | 34,356 |
| 2024-11-29 | 5.460 | 5.500 | 5.280 | 5.500 | 5.500 | 1,484 |
| 2024-11-28 | 5.320 | 5.500 | 5.280 | 5.500 | 5.500 | 1,269 |
| 2024-11-27 | 5.400 | 5.440 | 5.340 | 5.440 | 5.440 | 703 |
| 2024-11-26 | 5.380 | 5.440 | 5.360 | 5.440 | 5.440 | 1,303 |
| 2024-11-25 | 5.540 | 5.540 | 5.400 | 5.500 | 5.500 | 1,661 |
| 2024-11-22 | 5.340 | 5.500 | 5.260 | 5.500 | 5.500 | 18,030 |
| 2024-11-21 | 5.340 | 5.540 | 5.340 | 5.500 | 5.500 | 1,012 |
| 2024-11-20 | 5.300 | 5.540 | 5.300 | 5.540 | 5.540 | 2,974 |
| 2024-11-19 | 5.520 | 5.520 | 5.260 | 5.480 | 5.480 | 6,714 |
| 2024-11-18 | 5.480 | 5.480 | 5.360 | 5.460 | 5.460 | 4,488 |
| 2024-11-15 | 5.540 | 5.540 | 5.380 | 5.420 | 5.420 | 3,694 |
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.