mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	0.870	0.884	0.803	0.812	0.812	88,534
2022-09-15	0.833	0.882	0.833	0.870	0.870	57,413
2022-09-14	0.810	0.832	0.791	0.832	0.832	29,699
2022-09-13	0.840	0.857	0.810	0.810	0.810	34,080
2022-09-12	0.770	0.884	0.766	0.839	0.839	121,627
2022-09-09	0.763	0.770	0.750	0.770	0.770	30,085
2022-09-08	0.730	0.762	0.720	0.760	0.760	12,965
2022-09-07	0.722	0.750	0.721	0.730	0.730	24,341
2022-09-06	0.740	0.766	0.721	0.721	0.721	36,745
2022-09-05	0.740	0.761	0.721	0.721	0.721	15,401
2022-09-02	0.705	0.740	0.685	0.740	0.740	54,545
2022-09-01	0.729	0.729	0.690	0.690	0.690	23,127
2022-08-31	0.710	0.729	0.704	0.719	0.719	14,274
2022-08-30	0.740	0.745	0.710	0.710	0.710	65,551
2022-08-29	0.743	0.745	0.690	0.730	0.730	53,071
2022-08-26	0.760	0.789	0.650	0.720	0.720	136,820
2022-08-25	0.760	0.794	0.745	0.745	0.745	79,557
2022-08-24	0.764	0.780	0.751	0.755	0.755	53,428
2022-08-23	0.822	0.822	0.782	0.782	0.782	60,148
2022-08-22	0.819	0.828	0.796	0.823	0.823	69,147
2022-08-19	0.818	0.829	0.780	0.829	0.829	76,697
2022-08-18	0.833	0.836	0.801	0.820	0.820	54,604
2022-08-17	0.828	0.878	0.812	0.833	0.833	135,885
2022-08-16	0.829	0.843	0.808	0.824	0.824	73,650
2022-08-12	0.829	0.837	0.812	0.828	0.828	47,672
2022-08-11	0.835	0.836	0.812	0.812	0.812	28,942
2022-08-10	0.812	0.835	0.812	0.835	0.835	35,904
2022-08-09	0.832	0.832	0.802	0.811	0.811	67,558
2022-08-08	0.829	0.856	0.810	0.836	0.836	97,490
2022-08-05	0.845	0.845	0.809	0.811	0.811	63,665
2022-08-04	0.850	0.863	0.830	0.845	0.845	63,372
2022-08-03	0.850	0.878	0.835	0.841	0.841	53,979
2022-08-02	0.869	0.900	0.850	0.850	0.850	94,207
2022-08-01	0.870	0.900	0.810	0.875	0.875	130,898
2022-07-29	0.856	0.879	0.851	0.870	0.870	19,303
2022-07-28	0.868	0.883	0.851	0.855	0.855	10,036
2022-07-27	0.890	0.890	0.832	0.855	0.855	96,771
2022-07-26	0.890	0.890	0.861	0.889	0.889	30,457
2022-07-25	0.859	0.930	0.859	0.900	0.900	146,118
2022-07-22	0.836	0.860	0.812	0.859	0.859	63,871
2022-07-21	0.852	0.854	0.825	0.850	0.850	31,966
2022-07-20	0.885	0.895	0.801	0.845	0.845	88,953
2022-07-19	0.860	0.886	0.850	0.880	0.880	44,398
2022-07-18	0.899	0.899	0.830	0.870	0.870	39,273
2022-07-15	0.910	0.960	0.860	0.900	0.900	145,479
2022-07-14	0.900	0.978	0.890	0.900	0.900	178,097
2022-07-13	0.970	1.046	0.852	0.881	0.881	507,910
2022-07-12	0.920	1.000	0.900	0.960	0.960	674,092
2022-07-11	0.800	0.808	0.782	0.808	0.808	24,238
2022-07-08	0.810	0.811	0.797	0.800	0.800	19,296
2022-07-07	0.810	0.859	0.700	0.815	0.815	96,118
2022-07-06	0.850	0.850	0.721	0.780	0.780	99,970
2022-07-05	0.870	0.877	0.853	0.860	0.860	12,814
2022-07-04	0.900	0.900	0.852	0.857	0.857	21,011
2022-07-01	0.900	0.927	0.870	0.900	0.900	23,675
2022-06-30	0.900	0.926	0.900	0.900	0.900	31,892
2022-06-29	0.908	0.933	0.900	0.900	0.900	33,345
2022-06-28	0.910	0.950	0.910	0.922	0.922	121,577
2022-06-27	0.900	0.920	0.900	0.900	0.900	93,734
2022-06-24	0.900	0.940	0.873	0.900	0.900	40,062

← NewerPage 18 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.