mPay historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	0.750	0.752	0.734	0.735	0.735	16,404
2024-02-21	0.789	0.795	0.732	0.755	0.755	151,866
2024-02-20	0.810	0.818	0.766	0.789	0.789	82,261
2024-02-19	0.767	0.811	0.767	0.810	0.810	56,371
2024-02-16	0.784	0.800	0.770	0.800	0.800	89,714
2024-02-15	0.750	0.800	0.750	0.784	0.784	106,860
2024-02-14	0.700	0.770	0.700	0.750	0.750	298,382
2024-02-13	0.718	0.720	0.662	0.700	0.700	270,116
2024-02-12	0.779	0.779	0.630	0.701	0.701	346,200
2024-02-09	0.778	0.779	0.754	0.779	0.779	70,779
2024-02-08	0.780	0.794	0.760	0.778	0.778	77,744
2024-02-07	0.788	0.800	0.772	0.772	0.772	40,868
2024-02-06	0.780	0.815	0.766	0.798	0.798	163,543
2024-02-05	0.790	0.800	0.780	0.780	0.780	55,007
2024-02-02	0.799	0.810	0.790	0.798	0.798	40,654
2024-02-01	0.810	0.811	0.781	0.799	0.799	29,097
2024-01-31	0.787	0.811	0.780	0.809	0.809	63,727
2024-01-30	0.814	0.817	0.762	0.790	0.790	131,024
2024-01-29	0.808	0.812	0.796	0.810	0.810	11,686
2024-01-26	0.800	0.812	0.800	0.810	0.810	7,273
2024-01-25	0.817	0.817	0.792	0.810	0.810	36,061
2024-01-24	0.813	0.820	0.788	0.817	0.817	96,415
2024-01-23	0.819	0.826	0.813	0.813	0.813	84,202
2024-01-22	0.819	0.819	0.811	0.819	0.819	6,760
2024-01-19	0.800	0.828	0.799	0.820	0.820	13,028
2024-01-18	0.829	0.829	0.796	0.820	0.820	17,137
2024-01-17	0.820	0.829	0.791	0.829	0.829	14,669
2024-01-16	0.793	0.830	0.790	0.820	0.820	91,989
2024-01-15	0.819	0.829	0.790	0.790	0.790	43,766
2024-01-12	0.827	0.849	0.766	0.820	0.820	98,668
2024-01-11	0.836	0.837	0.815	0.826	0.826	56,306
2024-01-10	0.848	0.848	0.820	0.820	0.820	42,131
2024-01-09	0.841	0.841	0.826	0.826	0.826	27,306
2024-01-08	0.859	0.859	0.834	0.840	0.840	46,471
2024-01-05	0.874	0.874	0.835	0.850	0.850	82,794
2024-01-04	0.862	0.875	0.860	0.872	0.872	68,927
2024-01-03	0.867	0.877	0.841	0.863	0.863	189,978
2024-01-02	0.840	0.885	0.840	0.867	0.867	127,021
2023-12-29	0.829	0.842	0.821	0.821	0.821	31,500
2023-12-28	0.829	0.848	0.827	0.840	0.840	24,973
2023-12-27	0.869	0.869	0.827	0.840	0.840	128,153
2023-12-22	0.841	0.885	0.839	0.870	0.870	62,035
2023-12-21	0.850	0.880	0.841	0.841	0.841	117,803
2023-12-20	0.831	0.865	0.830	0.863	0.863	42,121
2023-12-19	0.859	0.859	0.831	0.831	0.831	34,775
2023-12-18	0.874	0.874	0.842	0.860	0.860	8,719
2023-12-15	0.856	0.874	0.840	0.874	0.874	32,414
2023-12-14	0.863	0.863	0.832	0.858	0.858	29,511
2023-12-13	0.819	0.920	0.810	0.849	0.849	352,660
2023-12-12	0.813	0.820	0.807	0.819	0.819	25,324
2023-12-11	0.819	0.820	0.790	0.812	0.812	70,800
2023-12-08	0.819	0.830	0.815	0.820	0.820	20,081
2023-12-07	0.823	0.830	0.815	0.829	0.829	30,649
2023-12-06	0.826	0.860	0.823	0.823	0.823	174,708
2023-12-05	0.844	0.845	0.822	0.836	0.836	18,992
2023-12-04	0.825	0.857	0.805	0.845	0.845	96,365
2023-12-01	0.829	0.839	0.821	0.825	0.825	26,273
2023-11-30	0.847	0.848	0.816	0.829	0.829	26,262
2023-11-29	0.840	0.860	0.828	0.849	0.849	33,409
2023-11-28	0.846	0.846	0.825	0.833	0.833	30,333

← NewerPage 12 of 21 · 1,252 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.