mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.707	0.740	0.706	0.733	0.733	68,337
2022-12-12	0.705	0.717	0.701	0.707	0.707	35,507
2022-12-09	0.709	0.718	0.700	0.718	0.718	13,621
2022-12-08	0.722	0.722	0.697	0.710	0.710	21,607
2022-12-07	0.718	0.718	0.700	0.714	0.714	10,383
2022-12-06	0.695	0.725	0.695	0.710	0.710	9,276
2022-12-05	0.700	0.718	0.700	0.708	0.708	76,692
2022-12-02	0.709	0.728	0.700	0.700	0.700	33,789
2022-12-01	0.718	0.722	0.710	0.710	0.710	21,868
2022-11-30	0.720	0.720	0.710	0.718	0.718	17,141
2022-11-29	0.722	0.722	0.710	0.712	0.712	25,795
2022-11-28	0.747	0.748	0.722	0.722	0.722	31,168
2022-11-25	0.713	0.745	0.711	0.745	0.745	18,484
2022-11-24	0.724	0.724	0.717	0.720	0.720	13,476
2022-11-23	0.728	0.728	0.712	0.723	0.723	4,573
2022-11-22	0.734	0.734	0.711	0.728	0.728	14,239
2022-11-21	0.729	0.729	0.720	0.721	0.721	32,518
2022-11-18	0.728	0.748	0.728	0.740	0.740	19,426
2022-11-17	0.743	0.745	0.730	0.730	0.730	14,430
2022-11-16	0.733	0.746	0.727	0.743	0.743	40,080
2022-11-15	0.750	0.750	0.730	0.734	0.734	52,579
2022-11-14	0.754	0.763	0.737	0.763	0.763	3,146
2022-11-10	0.748	0.756	0.728	0.754	0.754	20,994
2022-11-09	0.730	0.756	0.727	0.748	0.748	44,901
2022-11-08	0.726	0.770	0.726	0.750	0.750	65,329
2022-11-07	0.726	0.743	0.726	0.729	0.729	31,842
2022-11-04	0.729	0.730	0.709	0.726	0.726	22,289
2022-11-03	0.720	0.727	0.720	0.720	0.720	11,418
2022-11-02	0.700	0.728	0.690	0.716	0.716	36,334
2022-10-31	0.720	0.732	0.710	0.712	0.712	20,754
2022-10-28	0.735	0.744	0.714	0.715	0.715	18,672
2022-10-27	0.745	0.745	0.710	0.732	0.732	25,163
2022-10-26	0.750	0.750	0.721	0.730	0.730	21,736
2022-10-25	0.734	0.770	0.720	0.733	0.733	68,557
2022-10-24	0.694	0.734	0.667	0.734	0.734	36,683
2022-10-21	0.709	0.710	0.694	0.694	0.694	10,213
2022-10-20	0.710	0.710	0.697	0.710	0.710	18,034
2022-10-19	0.710	0.734	0.709	0.729	0.729	20,239
2022-10-18	0.729	0.729	0.710	0.729	0.729	20,716
2022-10-17	0.720	0.724	0.715	0.724	0.724	876
2022-10-14	0.720	0.733	0.720	0.729	0.729	12,975
2022-10-13	0.720	0.735	0.720	0.729	0.729	17,679
2022-10-12	0.720	0.735	0.720	0.720	0.720	14,825
2022-10-11	0.735	0.735	0.710	0.710	0.710	10,266
2022-10-10	0.725	0.738	0.715	0.730	0.730	9,695
2022-10-07	0.745	0.750	0.713	0.715	0.715	33,651
2022-10-06	0.734	0.745	0.732	0.745	0.745	13,353
2022-10-05	0.730	0.742	0.712	0.734	0.734	16,184
2022-10-04	0.725	0.744	0.710	0.730	0.730	20,576
2022-10-03	0.711	0.750	0.711	0.725	0.725	21,870
2022-09-30	0.744	0.750	0.708	0.750	0.750	36,151
2022-09-29	0.770	0.770	0.710	0.730	0.730	26,646
2022-09-28	0.733	0.775	0.730	0.750	0.750	20,069
2022-09-27	0.730	0.775	0.701	0.772	0.772	12,885
2022-09-26	0.750	0.750	0.700	0.730	0.730	77,841
2022-09-23	0.780	0.790	0.739	0.751	0.751	63,599
2022-09-22	0.790	0.790	0.773	0.789	0.789	7,922
2022-09-21	0.779	0.802	0.771	0.790	0.790	13,828
2022-09-20	0.820	0.826	0.727	0.779	0.779	53,972
2022-09-19	0.840	0.852	0.740	0.800	0.800	84,307

← NewerPage 17 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.