mPay historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 2.800 | 3.040 | 2.600 | 2.920 | 2.920 | 670,588 |
| 2021-12-28 | 2.800 | 3.320 | 2.520 | 2.780 | 2.780 | 1,403,254 |
| 2021-12-27 | 3.560 | 3.640 | 2.800 | 2.980 | 2.980 | 1,241,927 |
| 2021-12-23 | 4.180 | 4.180 | 3.540 | 3.740 | 3.740 | 507,399 |
| 2021-12-22 | 4.160 | 4.280 | 3.800 | 4.060 | 4.060 | 662,649 |
| 2021-12-21 | 4.000 | 4.400 | 3.920 | 3.980 | 3.980 | 1,770,685 |
| 2021-12-20 | 3.580 | 3.960 | 3.520 | 3.920 | 3.920 | 1,078,666 |
| 2021-12-17 | 3.400 | 3.540 | 3.320 | 3.480 | 3.480 | 386,955 |
| 2021-12-16 | 3.320 | 3.580 | 3.280 | 3.400 | 3.400 | 457,683 |
| 2021-12-15 | 3.500 | 3.700 | 3.260 | 3.300 | 3.300 | 824,636 |
| 2021-12-14 | 3.080 | 3.520 | 2.920 | 3.500 | 3.500 | 708,839 |
| 2021-12-13 | 2.700 | 3.100 | 2.600 | 3.080 | 3.080 | 686,939 |
| 2021-12-10 | 2.980 | 3.060 | 2.500 | 2.740 | 2.740 | 513,371 |
| 2021-12-09 | 3.100 | 3.220 | 2.820 | 3.040 | 3.040 | 505,294 |
| 2021-12-08 | 3.300 | 3.300 | 2.880 | 3.280 | 3.280 | 560,900 |
| 2021-12-07 | 3.500 | 3.660 | 3.020 | 3.320 | 3.320 | 481,029 |
| 2021-12-06 | 3.500 | 3.900 | 3.160 | 3.700 | 3.700 | 738,906 |
| 2021-12-03 | 3.300 | 4.000 | 3.240 | 3.400 | 3.400 | 1,654,172 |
| 2021-12-02 | 2.360 | 2.900 | 2.220 | 2.900 | 2.900 | 1,093,826 |
| 2021-12-01 | 2.120 | 2.440 | 1.960 | 2.320 | 2.320 | 783,006 |
| 2021-11-30 | 1.800 | 2.020 | 1.760 | 1.870 | 1.870 | 120,924 |
| 2021-11-29 | 1.690 | 1.790 | 1.560 | 1.790 | 1.790 | 102,393 |
| 2021-11-26 | 1.700 | 1.700 | 1.520 | 1.560 | 1.560 | 147,828 |
| 2021-11-25 | 2.100 | 2.180 | 1.650 | 1.740 | 1.740 | 432,046 |
| 2021-11-24 | 2.260 | 2.540 | 1.980 | 2.040 | 2.040 | 491,572 |
| 2021-11-23 | 1.960 | 2.340 | 1.750 | 2.160 | 2.160 | 1,274,385 |
| 2021-11-22 | 1.580 | 1.600 | 1.450 | 1.500 | 1.500 | 425,449 |
| 2021-11-19 | 1.180 | 1.410 | 1.140 | 1.330 | 1.330 | 397,620 |
| 2021-11-18 | 1.200 | 1.220 | 1.090 | 1.110 | 1.110 | 251,884 |
| 2021-11-17 | 1.060 | 1.100 | 1.010 | 1.090 | 1.090 | 126,106 |
| 2021-11-16 | 1.150 | 1.170 | 1.000 | 1.040 | 1.040 | 183,485 |
| 2021-11-15 | 1.160 | 1.240 | 1.100 | 1.150 | 1.150 | 203,445 |
| 2021-11-12 | 1.020 | 1.160 | 1.000 | 1.160 | 1.160 | 130,284 |
| 2021-11-10 | 1.160 | 1.170 | 0.975 | 1.010 | 1.010 | 410,526 |
| 2021-11-09 | 1.150 | 1.250 | 1.100 | 1.160 | 1.160 | 212,173 |
| 2021-11-08 | 1.190 | 1.400 | 1.100 | 1.100 | 1.100 | 1,021,985 |
| 2021-11-05 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 651 |
| 2021-11-04 | 2.160 | 2.340 | 2.140 | 2.140 | 2.140 | 62 |
| 2021-11-03 | 2.380 | 2.380 | 2.200 | 2.360 | 2.360 | 52 |
| 2021-11-02 | 2.260 | 2.280 | 2.260 | 2.280 | 2.280 | 2,187 |
| 2021-10-29 | 2.220 | 2.360 | 2.200 | 2.300 | 2.300 | 1,129 |
| 2021-10-28 | 2.360 | 2.400 | 2.200 | 2.400 | 2.400 | 15,858 |
| 2021-10-27 | 2.420 | 2.420 | 2.360 | 2.400 | 2.400 | 510 |
| 2021-10-26 | 2.560 | 2.560 | 2.380 | 2.380 | 2.380 | 5,344 |
| 2021-10-25 | 2.640 | 2.640 | 2.580 | 2.580 | 2.580 | 35 |
| 2021-10-22 | 2.640 | 2.640 | 2.480 | 2.480 | 2.480 | 301 |
| 2021-10-21 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 10 |
| 2021-10-20 | 2.500 | 2.660 | 2.480 | 2.660 | 2.660 | 1,402 |
| 2021-10-19 | 2.680 | 2.680 | 2.500 | 2.640 | 2.640 | 2,075 |
| 2021-10-18 | 2.460 | 2.680 | 2.460 | 2.680 | 2.680 | 2,971 |
| 2021-10-15 | 2.600 | 2.640 | 2.600 | 2.640 | 2.640 | 282 |
| 2021-10-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 391 |
← NewerPage 21 of 21 · 1,252 trading days
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.