Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.580 | 5.580 | 5.540 | 5.560 | 5.560 | 27 |
| 2024-11-13 | 5.560 | 5.580 | 5.420 | 5.440 | 5.440 | 10,897 |
| 2024-11-12 | 5.580 | 5.600 | 5.440 | 5.460 | 5.460 | 12,548 |
| 2024-11-08 | 5.520 | 5.600 | 5.520 | 5.600 | 5.600 | 2,873 |
| 2024-11-07 | 5.500 | 5.580 | 5.500 | 5.520 | 5.520 | 743 |
| 2024-11-06 | 5.540 | 5.540 | 5.520 | 5.520 | 5.520 | 251 |
| 2024-11-05 | 5.560 | 5.600 | 5.500 | 5.600 | 5.600 | 4,187 |
| 2024-11-04 | 5.580 | 5.680 | 5.520 | 5.600 | 5.600 | 706 |
| 2024-10-31 | 5.540 | 5.740 | 5.520 | 5.740 | 5.740 | 2,634 |
| 2024-10-30 | 5.660 | 5.680 | 5.500 | 5.680 | 5.680 | 357 |
| 2024-10-29 | 5.760 | 5.820 | 5.540 | 5.700 | 5.700 | 8,964 |
| 2024-10-28 | 5.960 | 5.960 | 5.780 | 5.800 | 5.800 | 1,957 |
| 2024-10-25 | 5.840 | 5.980 | 5.840 | 5.960 | 5.960 | 5,427 |
| 2024-10-24 | 6.000 | 6.000 | 5.840 | 5.960 | 5.960 | 8,682 |
| 2024-10-23 | 5.880 | 5.980 | 5.880 | 5.880 | 5.880 | 5,915 |
| 2024-10-22 | 5.960 | 6.000 | 5.800 | 5.880 | 5.880 | 8,380 |
| 2024-10-21 | 5.900 | 6.000 | 5.800 | 5.820 | 5.820 | 32,523 |
| 2024-10-18 | 5.740 | 5.900 | 5.740 | 5.880 | 5.880 | 22,840 |
| 2024-10-17 | 5.620 | 5.760 | 5.600 | 5.760 | 5.760 | 14,406 |
| 2024-10-16 | 5.680 | 5.680 | 5.600 | 5.660 | 5.660 | 748 |
| 2024-10-15 | 5.660 | 5.680 | 5.600 | 5.680 | 5.680 | 8,101 |
| 2024-10-14 | 5.500 | 5.720 | 5.500 | 5.660 | 5.660 | 5,093 |
| 2024-10-11 | 5.380 | 5.500 | 5.340 | 5.500 | 5.500 | 7,014 |
| 2024-10-10 | 5.360 | 5.460 | 5.300 | 5.360 | 5.360 | 7,410 |
| 2024-10-09 | 5.400 | 5.400 | 5.340 | 5.360 | 5.360 | 13,658 |
| 2024-10-08 | 5.400 | 5.400 | 5.360 | 5.380 | 5.380 | 4,105 |
| 2024-10-07 | 5.380 | 5.400 | 5.280 | 5.400 | 5.400 | 16,605 |
| 2024-10-04 | 5.320 | 5.400 | 5.260 | 5.380 | 5.380 | 6,180 |
| 2024-10-03 | 5.320 | 5.380 | 5.300 | 5.320 | 5.320 | 1,111 |
| 2024-10-02 | 5.300 | 5.400 | 5.240 | 5.380 | 5.380 | 11,625 |
| 2024-10-01 | 5.480 | 5.520 | 5.320 | 5.460 | 5.460 | 17,125 |
| 2024-09-30 | 5.200 | 5.560 | 5.200 | 5.540 | 5.540 | 30,131 |
| 2024-09-27 | 4.910 | 5.160 | 4.870 | 5.140 | 5.140 | 85,139 |
| 2024-09-26 | 5.040 | 5.040 | 4.960 | 4.990 | 4.990 | 38,432 |
| 2024-09-25 | 5.060 | 5.060 | 5.020 | 5.040 | 5.040 | 18,787 |
| 2024-09-24 | 5.180 | 5.180 | 4.860 | 5.060 | 5.060 | 11,631 |
| 2024-09-23 | 5.180 | 5.200 | 5.100 | 5.120 | 5.120 | 3,131 |
| 2024-09-20 | 5.080 | 5.200 | 5.040 | 5.200 | 5.200 | 64,937 |
| 2024-09-19 | 5.120 | 5.120 | 5.040 | 5.080 | 5.080 | 20,701 |
| 2024-09-18 | 5.120 | 5.260 | 5.060 | 5.120 | 5.120 | 25,741 |
| 2024-09-17 | 5.160 | 5.180 | 5.100 | 5.120 | 5.120 | 18,366 |
| 2024-09-16 | 5.340 | 5.380 | 5.020 | 5.180 | 5.180 | 37,549 |
| 2024-09-13 | 5.360 | 5.360 | 5.340 | 5.340 | 5.340 | 2,693 |
| 2024-09-12 | 5.500 | 5.500 | 5.360 | 5.400 | 5.400 | 12,365 |
| 2024-09-11 | 5.400 | 5.540 | 5.300 | 5.540 | 5.540 | 6,510 |
| 2024-09-10 | 5.560 | 5.660 | 5.440 | 5.440 | 5.440 | 2,730 |
| 2024-09-09 | 5.580 | 5.660 | 5.500 | 5.660 | 5.660 | 4,277 |
| 2024-09-06 | 5.540 | 5.660 | 5.540 | 5.660 | 5.660 | 1,086 |
| 2024-09-05 | 5.660 | 5.680 | 5.500 | 5.640 | 5.640 | 3,617 |
| 2024-09-04 | 5.620 | 5.720 | 5.600 | 5.720 | 5.720 | 2,936 |
| 2024-09-03 | 5.780 | 5.800 | 5.640 | 5.800 | 5.800 | 1,737 |
| 2024-09-02 | 5.700 | 5.820 | 5.460 | 5.800 | 5.800 | 10,010 |
| 2024-08-30 | 5.780 | 5.880 | 5.680 | 5.740 | 5.740 | 11,519 |
| 2024-08-29 | 5.860 | 5.860 | 5.680 | 5.800 | 5.800 | 9,821 |
| 2024-08-28 | 5.900 | 5.900 | 5.880 | 5.900 | 5.900 | 2,004 |
| 2024-08-27 | 6.000 | 6.100 | 5.880 | 5.900 | 5.900 | 9,602 |
| 2024-08-26 | 6.060 | 6.100 | 5.840 | 6.100 | 6.100 | 4,811 |
| 2024-08-23 | 6.100 | 6.120 | 5.860 | 6.100 | 6.100 | 12,412 |
| 2024-08-22 | 6.140 | 6.140 | 5.880 | 6.100 | 6.100 | 26,584 |
| 2024-08-21 | 6.020 | 6.140 | 5.780 | 6.140 | 6.140 | 22,444 |
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.