Monnari Trade S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.420 | 5.420 | 5.340 | 5.380 | 5.380 | 3,951 |
| 2026-10-15 | 5.240 | 5.420 | 5.240 | 5.420 | 5.420 | 13,783 |
| 2026-10-14 | 5.180 | 5.240 | 5.180 | 5.220 | 5.220 | 5,216 |
| 2026-10-13 | 5.120 | 5.200 | 5.100 | 5.160 | 5.160 | 7,099 |
| 2026-10-12 | 5.020 | 5.180 | 5.000 | 5.060 | 5.060 | 20,657 |
| 2026-10-09 | 5.080 | 5.100 | 5.000 | 5.080 | 5.080 | 8,733 |
| 2026-10-08 | 4.940 | 5.080 | 4.910 | 5.020 | 5.020 | 11,476 |
| 2026-10-07 | 4.920 | 4.940 | 4.860 | 4.870 | 4.870 | 5,210 |
| 2026-10-06 | 4.950 | 4.950 | 4.860 | 4.920 | 4.920 | 8,690 |
| 2026-10-05 | 4.950 | 4.950 | 4.880 | 4.950 | 4.950 | 3,923 |
| 2026-10-02 | 4.920 | 4.920 | 4.800 | 4.900 | 4.900 | 4,089 |
| 2026-10-01 | 4.800 | 4.980 | 4.700 | 4.810 | 4.810 | 35,188 |
| 2026-09-30 | 4.950 | 5.060 | 4.950 | 5.020 | 5.020 | 8,830 |
| 2026-09-29 | 4.990 | 5.060 | 4.940 | 5.060 | 5.060 | 3,165 |
| 2026-09-28 | 5.080 | 5.100 | 4.990 | 5.000 | 5.000 | 9,049 |
| 2026-09-25 | 5.100 | 5.140 | 5.080 | 5.080 | 5.080 | 20 |
| 2026-09-24 | 5.060 | 5.160 | 5.040 | 5.140 | 5.140 | 2,330 |
| 2026-09-23 | 4.990 | 5.080 | 4.970 | 5.080 | 5.080 | 10,831 |
| 2026-09-22 | 4.950 | 4.990 | 4.950 | 4.990 | 4.990 | 2,898 |
| 2026-09-21 | 5.020 | 5.020 | 4.800 | 4.990 | 4.990 | 19,349 |
| 2026-09-18 | 5.180 | 5.180 | 5.040 | 5.040 | 5.040 | 1,847 |
| 2026-09-17 | 5.160 | 5.200 | 4.980 | 4.980 | 4.980 | 10,574 |
| 2026-09-16 | 5.200 | 5.200 | 5.060 | 5.120 | 5.120 | 1,692 |
| 2026-09-15 | 5.280 | 5.320 | 5.200 | 5.280 | 5.280 | 63 |
| 2026-09-14 | 5.280 | 5.400 | 5.100 | 5.280 | 5.280 | 6,563 |
| 2026-09-11 | 5.200 | 5.280 | 5.180 | 5.280 | 5.280 | 2,501 |
| 2026-09-10 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 762 |
| 2026-09-09 | 5.220 | 5.300 | 5.200 | 5.300 | 5.300 | 2,333 |
| 2026-09-08 | 5.300 | 5.300 | 5.220 | 5.300 | 5.300 | 2,333 |
| 2026-09-07 | 5.300 | 5.320 | 5.280 | 5.320 | 5.320 | 938 |
| 2026-09-04 | 5.300 | 5.360 | 5.300 | 5.360 | 5.360 | 790 |
| 2026-09-03 | 5.320 | 5.400 | 5.260 | 5.400 | 5.400 | 2,796 |
| 2026-09-02 | 5.240 | 5.400 | 5.240 | 5.360 | 5.360 | 5,284 |
| 2026-09-01 | 5.280 | 5.420 | 5.240 | 5.420 | 5.420 | 3,079 |
| 2026-08-31 | 5.220 | 5.300 | 5.220 | 5.300 | 5.300 | 4,917 |
| 2026-08-28 | 5.340 | 5.360 | 5.220 | 5.220 | 5.220 | 5,065 |
| 2026-08-27 | 5.340 | 5.360 | 5.300 | 5.300 | 5.300 | 7,298 |
| 2026-08-26 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 3,423 |
| 2026-08-25 | 5.400 | 5.420 | 5.240 | 5.400 | 5.400 | 5,342 |
| 2026-08-24 | 5.380 | 5.420 | 5.280 | 5.380 | 5.380 | 2,998 |
| 2026-08-21 | 5.360 | 5.500 | 5.360 | 5.380 | 5.380 | 10,749 |
| 2026-08-20 | 5.460 | 5.540 | 5.400 | 5.400 | 5.400 | 3,767 |
| 2026-08-19 | 5.460 | 5.500 | 5.300 | 5.500 | 5.500 | 11,744 |
| 2026-08-18 | 5.440 | 5.480 | 5.420 | 5.440 | 5.440 | 3,908 |
| 2026-08-17 | 5.460 | 5.500 | 5.340 | 5.440 | 5.440 | 2,483 |
| 2026-08-14 | 5.440 | 5.500 | 5.220 | 5.480 | 5.480 | 8,034 |
| 2026-08-13 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 4,127 |
| 2026-08-12 | 5.480 | 5.480 | 5.440 | 5.460 | 5.460 | 8,051 |
| 2026-08-11 | 5.480 | 5.500 | 5.420 | 5.420 | 5.420 | 2,735 |
| 2026-08-10 | 5.480 | 5.500 | 5.360 | 5.500 | 5.500 | 3,127 |
| 2026-08-07 | 5.440 | 5.520 | 5.400 | 5.480 | 5.480 | 2,335 |
| 2026-08-06 | 5.520 | 5.520 | 5.440 | 5.440 | 5.440 | 4,458 |
| 2026-08-05 | 5.420 | 5.520 | 5.340 | 5.520 | 5.520 | 8,421 |
| 2026-08-04 | 5.560 | 5.560 | 5.320 | 5.480 | 5.480 | 20,310 |
| 2026-08-03 | 5.580 | 5.580 | 5.540 | 5.540 | 5.540 | 4,220 |
| 2026-07-31 | 5.580 | 5.580 | 5.480 | 5.580 | 5.580 | 1,861 |
| 2026-07-30 | 5.600 | 5.600 | 5.420 | 5.600 | 5.600 | 7,365 |
| 2026-07-29 | 5.800 | 5.840 | 5.560 | 5.760 | 5.760 | 11,978 |
| 2026-07-28 | 5.400 | 5.900 | 5.380 | 5.860 | 5.860 | 18,547 |
| 2026-07-27 | 5.400 | 5.460 | 5.340 | 5.400 | 5.400 | 7,712 |
Page 1 of 5 · 249 trading daysOlder →
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.