mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	0.981	1.002	0.880	0.925	0.925	96,144
2022-06-22	1.050	1.050	0.998	0.998	0.998	56,712
2022-06-21	1.070	1.080	1.020	1.050	1.050	34,400
2022-06-20	1.080	1.080	1.022	1.058	1.058	13,582
2022-06-17	1.086	1.110	1.026	1.090	1.090	29,176
2022-06-15	1.108	1.108	1.026	1.088	1.088	25,672
2022-06-14	1.010	1.076	1.000	1.054	1.054	112,262
2022-06-13	1.022	1.088	1.000	1.050	1.050	27,076
2022-06-10	1.110	1.130	1.034	1.060	1.060	28,214
2022-06-09	1.068	1.110	1.010	1.110	1.110	59,760
2022-06-08	1.132	1.132	1.050	1.050	1.050	73,474
2022-06-07	1.132	1.138	1.100	1.136	1.136	13,781
2022-06-06	1.150	1.150	1.124	1.148	1.148	6,109
2022-06-03	1.140	1.160	1.130	1.154	1.154	9,912
2022-06-02	1.144	1.170	1.110	1.120	1.120	43,508
2022-06-01	1.186	1.212	1.090	1.148	1.148	64,787
2022-05-31	1.210	1.250	1.184	1.210	1.210	158,139
2022-05-30	1.180	1.240	1.160	1.218	1.218	129,189
2022-05-27	1.168	1.180	1.150	1.162	1.162	26,110
2022-05-26	1.200	1.210	1.150	1.152	1.152	44,874
2022-05-25	1.138	1.184	1.138	1.180	1.180	44,501
2022-05-24	1.152	1.168	1.030	1.100	1.100	64,366
2022-05-23	1.178	1.178	1.140	1.152	1.152	7,539
2022-05-20	1.160	1.190	1.134	1.178	1.178	54,501
2022-05-19	1.218	1.218	1.150	1.186	1.186	12,855
2022-05-18	1.220	1.220	1.156	1.208	1.208	29,409
2022-05-17	1.194	1.220	1.190	1.196	1.196	20,899
2022-05-16	1.218	1.220	1.190	1.218	1.218	27,554
2022-05-13	1.200	1.220	1.190	1.190	1.190	29,295
2022-05-12	1.190	1.248	1.190	1.200	1.200	29,256
2022-05-11	1.252	1.252	1.190	1.210	1.210	25,657
2022-05-10	1.270	1.270	1.220	1.220	1.220	36,508
2022-05-09	1.230	1.288	1.210	1.250	1.250	63,791
2022-05-06	1.220	1.260	1.190	1.204	1.204	23,751
2022-05-05	1.318	1.324	1.240	1.240	1.240	54,066
2022-05-04	1.310	1.328	1.262	1.294	1.294	52,379
2022-05-02	1.290	1.340	1.250	1.320	1.320	33,109
2022-04-29	1.252	1.300	1.250	1.260	1.260	141,847
2022-04-28	1.220	1.270	1.200	1.270	1.270	52,916
2022-04-27	1.300	1.332	1.200	1.240	1.240	99,035
2022-04-26	1.198	1.350	1.160	1.330	1.330	319,544
2022-04-25	1.210	1.228	1.120	1.198	1.198	100,598
2022-04-22	1.250	1.250	1.210	1.210	1.210	54,187
2022-04-21	1.290	1.290	1.200	1.250	1.250	108,443
2022-04-20	1.300	1.334	1.280	1.300	1.300	27,902
2022-04-19	1.320	1.346	1.290	1.304	1.304	58,066
2022-04-14	1.394	1.394	1.326	1.350	1.350	27,435
2022-04-13	1.390	1.420	1.350	1.376	1.376	91,494
2022-04-12	1.330	1.400	1.290	1.400	1.400	127,539
2022-04-11	1.290	1.330	1.260	1.320	1.320	34,072
2022-04-08	1.300	1.320	1.270	1.280	1.280	60,387
2022-04-07	1.290	1.360	1.260	1.300	1.300	196,451
2022-04-06	1.290	1.350	1.210	1.290	1.290	270,988
2022-04-05	1.330	1.350	1.280	1.310	1.310	109,646
2022-04-04	1.300	1.400	1.300	1.330	1.330	334,421
2022-04-01	1.380	1.450	1.380	1.420	1.420	308,145
2022-03-31	1.280	1.410	1.270	1.360	1.360	703,232
2022-03-30	1.100	1.310	1.080	1.210	1.210	974,424
2022-03-29	1.430	1.440	1.150	1.150	1.150	626,404
2022-03-28	1.420	1.470	1.400	1.450	1.450	115,586

← NewerPage 19 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.