mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	1.102	1.146	1.102	1.140	1.140	74,437
2023-03-08	1.104	1.124	1.084	1.118	1.118	42,080
2023-03-07	1.080	1.144	1.062	1.070	1.070	203,382
2023-03-06	1.094	1.100	1.072	1.074	1.074	73,819
2023-03-03	1.118	1.170	1.070	1.100	1.100	266,577
2023-03-02	1.150	1.176	1.092	1.126	1.126	198,610
2023-03-01	1.130	1.170	1.100	1.142	1.142	491,328
2023-02-28	1.072	1.084	1.030	1.082	1.082	84,675
2023-02-27	1.076	1.098	1.060	1.070	1.070	77,481
2023-02-24	1.076	1.126	1.040	1.060	1.060	154,310
2023-02-23	1.000	1.084	0.981	1.046	1.046	200,824
2023-02-22	1.028	1.028	0.980	0.995	0.995	72,874
2023-02-21	1.046	1.060	1.008	1.032	1.032	130,864
2023-02-20	1.046	1.080	0.994	1.028	1.028	228,755
2023-02-17	1.110	1.130	1.000	1.030	1.030	600,233
2023-02-16	0.892	1.140	0.880	1.130	1.130	753,101
2023-02-15	0.904	0.918	0.878	0.892	0.892	119,124
2023-02-14	0.928	0.928	0.890	0.919	0.919	77,255
2023-02-13	0.911	0.943	0.902	0.903	0.903	109,288
2023-02-10	0.932	0.941	0.890	0.912	0.912	177,106
2023-02-09	0.950	0.950	0.910	0.941	0.941	189,484
2023-02-08	0.965	0.969	0.933	0.950	0.950	108,835
2023-02-07	0.940	0.972	0.921	0.965	0.965	212,614
2023-02-06	0.950	0.978	0.921	0.930	0.930	368,037
2023-02-03	0.913	1.046	0.903	0.961	0.961	913,006
2023-02-02	0.939	0.960	0.911	0.942	0.942	411,826
2023-02-01	1.034	1.038	0.930	0.970	0.970	519,827
2023-01-31	1.050	1.088	1.010	1.034	1.034	953,603
2023-01-30	1.140	1.298	1.082	1.160	1.160	822,555
2023-01-27	1.158	1.158	1.118	1.138	1.138	202,756
2023-01-26	1.086	1.190	1.004	1.158	1.158	783,924
2023-01-25	1.180	1.180	1.050	1.086	1.086	765,140
2023-01-24	1.036	1.350	1.010	1.150	1.150	2,074,100
2023-01-23	0.980	1.108	0.950	1.004	1.004	1,505,669
2023-01-20	0.815	0.978	0.810	0.964	0.964	1,200,895
2023-01-19	0.812	0.820	0.800	0.810	0.810	46,938
2023-01-18	0.800	0.814	0.800	0.809	0.809	64,141
2023-01-17	0.804	0.804	0.784	0.790	0.790	42,823
2023-01-16	0.812	0.812	0.781	0.799	0.799	73,695
2023-01-13	0.800	0.831	0.800	0.810	0.810	139,290
2023-01-12	0.790	0.817	0.761	0.795	0.795	406,546
2023-01-11	0.800	0.807	0.780	0.790	0.790	71,889
2023-01-10	0.786	0.799	0.752	0.792	0.792	152,017
2023-01-09	0.804	0.809	0.783	0.786	0.786	112,603
2023-01-05	0.819	0.858	0.783	0.800	0.800	793,087
2023-01-04	0.818	0.818	0.790	0.804	0.804	111,268
2023-01-03	0.800	0.820	0.771	0.810	0.810	232,158
2023-01-02	0.880	0.880	0.792	0.800	0.800	274,394
2022-12-30	0.866	0.890	0.806	0.890	0.890	320,236
2022-12-29	0.840	0.888	0.811	0.858	0.858	447,349
2022-12-28	0.802	0.818	0.775	0.800	0.800	538,050
2022-12-27	0.820	0.867	0.758	0.789	0.789	641,281
2022-12-23	0.698	0.835	0.698	0.797	0.797	1,742,449
2022-12-22	0.700	0.703	0.680	0.680	0.680	53,280
2022-12-21	0.700	0.704	0.678	0.700	0.700	37,387
2022-12-20	0.690	0.708	0.675	0.707	0.707	45,247
2022-12-19	0.699	0.700	0.671	0.690	0.690	29,670
2022-12-16	0.699	0.709	0.695	0.699	0.699	21,113
2022-12-15	0.708	0.710	0.697	0.700	0.700	74,993
2022-12-14	0.733	0.733	0.708	0.708	0.708	47,553

← NewerPage 16 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.