mPay historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.450	1.500	1.440	1.470	1.470	181,213
2022-03-24	1.420	1.540	1.420	1.470	1.470	458,014
2022-03-23	1.450	1.540	1.400	1.510	1.510	198,910
2022-03-22	1.470	1.640	1.460	1.480	1.480	654,532
2022-03-21	2.000	2.000	1.330	1.470	1.470	1,730,947
2022-03-18	2.060	2.060	1.920	2.020	2.020	26,034
2022-03-17	1.930	2.100	1.930	2.060	2.060	121,040
2022-03-16	1.800	1.900	1.700	1.900	1.900	58,179
2022-03-15	1.710	1.800	1.710	1.780	1.780	6,292
2022-03-14	1.800	1.800	1.690	1.790	1.790	66,138
2022-03-11	1.830	1.840	1.770	1.800	1.800	38,567
2022-03-10	1.830	1.830	1.770	1.770	1.770	25,575
2022-03-09	1.770	1.820	1.720	1.820	1.820	34,874
2022-03-08	1.770	1.830	1.730	1.770	1.770	29,508
2022-03-07	1.730	1.780	1.600	1.780	1.780	155,391
2022-03-04	1.840	1.880	1.600	1.730	1.730	103,973
2022-03-03	1.820	1.910	1.620	1.840	1.840	97,194
2022-03-02	1.930	1.930	1.620	1.760	1.760	134,418
2022-03-01	2.000	2.060	1.750	1.870	1.870	93,974
2022-02-28	1.860	2.060	1.730	2.020	2.020	120,652
2022-02-25	1.740	1.870	1.620	1.870	1.870	186,623
2022-02-24	1.750	1.960	1.550	1.680	1.680	519,398
2022-02-23	2.000	2.020	1.970	2.020	2.020	55,232
2022-02-22	1.870	2.040	1.850	2.000	2.000	127,174
2022-02-21	2.020	2.080	1.880	1.950	1.950	138,906
2022-02-18	1.970	2.080	1.950	2.020	2.020	109,657
2022-02-17	2.120	2.120	1.900	1.990	1.990	179,321
2022-02-16	2.080	2.160	2.060	2.120	2.120	137,735
2022-02-15	2.060	2.160	1.960	2.060	2.060	159,686
2022-02-14	2.080	2.160	2.000	2.080	2.080	258,380
2022-02-11	2.180	2.240	2.100	2.200	2.200	202,314
2022-02-10	2.220	2.260	2.100	2.180	2.180	459,362
2022-02-09	2.380	2.420	2.100	2.220	2.220	403,911
2022-02-08	2.400	2.400	2.000	2.400	2.400	433,630
2022-02-07	2.420	2.580	2.300	2.440	2.440	266,904
2022-02-04	2.160	2.320	2.000	2.200	2.200	354,973
2022-02-03	2.380	2.380	2.300	2.340	2.340	28,645
2022-02-02	2.500	2.540	2.260	2.380	2.380	141,886
2022-02-01	2.280	2.520	2.280	2.360	2.360	180,265
2022-01-31	2.340	2.420	2.200	2.300	2.300	62,725
2022-01-28	2.440	2.460	2.100	2.360	2.360	173,085
2022-01-27	2.480	2.520	2.400	2.480	2.480	30,251
2022-01-26	2.560	2.600	2.480	2.480	2.480	98,619
2022-01-25	2.440	2.660	2.420	2.440	2.440	96,155
2022-01-24	2.880	2.880	2.320	2.400	2.400	431,680
2022-01-21	3.040	3.040	2.700	2.800	2.800	215,903
2022-01-20	3.040	3.060	2.880	3.060	3.060	70,272
2022-01-19	2.900	3.060	2.840	3.040	3.040	83,905
2022-01-18	3.300	3.300	2.860	2.980	2.980	325,258
2022-01-17	3.360	3.360	3.100	3.300	3.300	127,317
2022-01-14	3.440	3.440	3.140	3.360	3.360	194,276
2022-01-13	3.500	3.540	3.400	3.480	3.480	214,425
2022-01-12	3.540	3.540	3.360	3.460	3.460	341,360
2022-01-11	3.260	3.400	3.140	3.360	3.360	211,068
2022-01-10	3.600	3.700	3.080	3.220	3.220	576,939
2022-01-07	2.900	3.500	2.860	3.500	3.500	579,554
2022-01-05	2.860	2.920	2.800	2.900	2.900	96,487
2022-01-04	2.900	2.940	2.800	2.860	2.860	125,148
2022-01-03	2.900	2.900	2.720	2.800	2.800	186,218
2021-12-30	3.000	3.060	2.780	2.780	2.780	323,244

← NewerPage 20 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.