mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.981	0.992	0.962	0.971	0.971	87,524
2023-06-06	1.000	1.000	0.958	0.984	0.984	85,370
2023-06-05	1.008	1.026	0.996	0.996	0.996	52,903
2023-06-02	1.000	1.062	0.958	1.008	1.008	155,440
2023-06-01	1.006	1.010	0.940	1.000	1.000	208,922
2023-05-31	1.080	1.082	0.994	1.014	1.014	209,878
2023-05-30	1.050	1.094	1.028	1.086	1.086	286,023
2023-05-29	1.006	1.024	0.999	1.020	1.020	65,480
2023-05-26	1.000	1.030	0.985	1.024	1.024	89,292
2023-05-25	0.994	1.018	0.990	0.991	0.991	42,377
2023-05-24	1.008	1.028	0.990	1.012	1.012	76,509
2023-05-23	1.010	1.042	0.980	1.010	1.010	181,310
2023-05-22	1.026	1.040	0.992	1.036	1.036	82,268
2023-05-19	1.020	1.030	0.990	1.006	1.006	111,238
2023-05-18	1.024	1.050	1.002	1.020	1.020	85,758
2023-05-17	1.014	1.060	0.980	1.026	1.026	226,219
2023-05-16	1.024	1.058	0.982	1.002	1.002	509,164
2023-05-15	1.126	1.126	1.022	1.026	1.026	420,608
2023-05-12	1.124	1.140	1.084	1.100	1.100	210,327
2023-05-11	1.230	1.248	1.118	1.122	1.122	782,681
2023-05-10	1.218	1.218	1.150	1.170	1.170	373,458
2023-05-09	1.148	1.244	1.148	1.214	1.214	808,534
2023-05-08	1.094	1.150	1.070	1.140	1.140	286,450
2023-05-05	1.086	1.118	1.052	1.110	1.110	88,658
2023-05-04	1.130	1.138	1.050	1.086	1.086	305,011
2023-05-02	1.184	1.184	1.100	1.142	1.142	131,206
2023-04-28	1.158	1.210	1.136	1.184	1.184	286,803
2023-04-27	1.150	1.170	1.126	1.154	1.154	203,929
2023-04-26	1.136	1.160	1.120	1.150	1.150	151,122
2023-04-25	1.164	1.196	1.120	1.122	1.122	240,205
2023-04-24	1.190	1.230	1.162	1.178	1.178	215,042
2023-04-21	1.112	1.246	1.090	1.170	1.170	683,951
2023-04-20	1.170	1.200	1.130	1.132	1.132	383,768
2023-04-19	1.242	1.246	1.164	1.180	1.180	228,805
2023-04-18	1.278	1.298	1.200	1.224	1.224	558,625
2023-04-17	1.232	1.344	1.228	1.248	1.248	936,378
2023-04-14	1.164	1.270	1.142	1.236	1.236	691,118
2023-04-13	1.140	1.300	1.110	1.164	1.164	1,206,894
2023-04-12	1.050	1.140	1.046	1.128	1.128	875,736
2023-04-11	0.980	1.058	0.980	1.038	1.038	664,304
2023-04-06	0.980	0.999	0.956	0.978	0.978	32,201
2023-04-05	0.988	1.000	0.970	0.980	0.980	30,784
2023-04-04	1.000	1.020	0.952	1.000	1.000	99,660
2023-04-03	0.988	1.038	0.939	0.980	0.980	149,337
2023-03-31	1.018	1.018	0.929	0.956	0.956	101,126
2023-03-30	0.960	1.026	0.920	1.018	1.018	130,662
2023-03-29	0.946	0.960	0.911	0.960	0.960	122,413
2023-03-28	0.974	0.974	0.941	0.958	0.958	43,381
2023-03-27	0.954	1.000	0.954	0.972	0.972	66,040
2023-03-24	0.942	0.999	0.933	0.999	0.999	59,444
2023-03-23	0.933	0.969	0.933	0.962	0.962	47,015
2023-03-22	0.990	1.010	0.912	0.933	0.933	169,121
2023-03-21	1.020	1.074	0.990	0.990	0.990	106,495
2023-03-20	1.028	1.048	1.000	1.044	1.044	85,069
2023-03-17	1.020	1.096	1.012	1.050	1.050	95,308
2023-03-16	1.000	1.030	0.981	1.026	1.026	33,556
2023-03-15	1.062	1.062	0.992	1.028	1.028	136,740
2023-03-14	1.076	1.076	1.030	1.064	1.064	36,535
2023-03-13	1.108	1.108	1.032	1.038	1.038	166,182
2023-03-10	1.132	1.134	1.010	1.110	1.110	144,697

← NewerPage 15 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.