mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.857	0.860	0.845	0.856	0.856	13,906
2023-08-31	0.855	0.855	0.837	0.842	0.842	16,606
2023-08-30	0.850	0.858	0.840	0.855	0.855	60,936
2023-08-29	0.870	0.880	0.845	0.846	0.846	23,765
2023-08-28	0.861	0.870	0.842	0.860	0.860	10,892
2023-08-25	0.850	0.875	0.850	0.861	0.861	32,787
2023-08-24	0.860	0.892	0.842	0.844	0.844	44,038
2023-08-23	0.878	0.878	0.850	0.860	0.860	57,215
2023-08-22	0.880	0.900	0.870	0.872	0.872	46,166
2023-08-21	0.875	0.894	0.850	0.879	0.879	51,107
2023-08-18	0.901	0.918	0.861	0.900	0.900	97,548
2023-08-17	0.926	0.926	0.900	0.901	0.901	32,745
2023-08-16	0.950	0.950	0.900	0.924	0.924	177,075
2023-08-14	0.972	0.975	0.950	0.950	0.950	32,695
2023-08-11	0.962	0.969	0.950	0.969	0.969	23,989
2023-08-10	0.943	0.980	0.940	0.967	0.967	43,732
2023-08-09	0.950	0.968	0.940	0.960	0.960	24,755
2023-08-08	0.978	0.978	0.940	0.941	0.941	54,067
2023-08-07	0.966	0.980	0.950	0.974	0.974	31,909
2023-08-04	1.000	1.000	0.960	0.980	0.980	40,573
2023-08-03	1.000	1.050	0.980	0.992	0.992	269,604
2023-08-02	1.004	1.004	0.970	0.985	0.985	9,927
2023-08-01	0.970	1.010	0.964	1.000	1.000	182,294
2023-07-31	0.967	0.977	0.950	0.970	0.970	34,641
2023-07-28	0.977	0.977	0.953	0.967	0.967	13,248
2023-07-27	0.943	0.977	0.943	0.977	0.977	19,825
2023-07-26	0.987	0.987	0.955	0.960	0.960	24,272
2023-07-25	0.967	1.000	0.960	0.977	0.977	70,886
2023-07-24	0.969	0.970	0.954	0.956	0.956	15,043
2023-07-21	0.975	0.975	0.951	0.966	0.966	12,064
2023-07-20	0.982	0.984	0.951	0.974	0.974	38,291
2023-07-19	0.943	0.983	0.930	0.978	0.978	53,455
2023-07-18	0.945	0.976	0.940	0.960	0.960	9,738
2023-07-17	0.950	0.980	0.920	0.945	0.945	49,820
2023-07-14	0.998	1.008	0.932	0.950	0.950	80,140
2023-07-13	1.026	1.032	0.948	0.998	0.998	167,142
2023-07-12	0.863	1.020	0.851	1.018	1.018	502,487
2023-07-11	0.831	0.897	0.830	0.880	0.880	76,306
2023-07-10	0.849	0.849	0.820	0.820	0.820	70,310
2023-07-07	0.861	0.861	0.826	0.848	0.848	68,516
2023-07-06	0.869	0.869	0.841	0.864	0.864	32,751
2023-07-05	0.863	0.890	0.850	0.858	0.858	48,275
2023-07-04	0.881	0.893	0.860	0.863	0.863	41,829
2023-07-03	0.867	0.898	0.854	0.883	0.883	41,902
2023-06-30	0.882	0.883	0.850	0.850	0.850	116,449
2023-06-29	0.874	0.892	0.852	0.880	0.880	73,933
2023-06-28	0.906	0.906	0.872	0.878	0.878	27,996
2023-06-27	0.910	0.910	0.862	0.906	0.906	29,919
2023-06-26	0.914	0.917	0.880	0.899	0.899	56,756
2023-06-23	0.914	0.920	0.900	0.917	0.917	38,770
2023-06-22	0.890	0.920	0.880	0.915	0.915	23,257
2023-06-21	0.920	0.920	0.880	0.908	0.908	52,238
2023-06-20	0.910	0.930	0.905	0.920	0.920	44,675
2023-06-19	0.908	0.923	0.872	0.900	0.900	98,755
2023-06-16	0.910	0.910	0.860	0.906	0.906	76,860
2023-06-15	0.880	0.924	0.880	0.910	0.910	58,680
2023-06-14	0.906	0.925	0.880	0.880	0.880	68,883
2023-06-13	0.918	0.930	0.906	0.906	0.906	56,801
2023-06-12	0.908	0.936	0.908	0.919	0.919	64,516
2023-06-09	0.910	0.930	0.807	0.925	0.925	472,376

← NewerPage 14 of 21 · 1,249 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.