MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	14.150	14.150	13.700	13.700	13.700	204
2024-08-19	14.000	14.150	14.000	14.150	14.150	29
2024-08-16	14.000	14.000	13.700	14.000	14.000	177
2024-08-14	14.000	14.000	14.000	14.000	14.000	10
2024-08-13	14.000	14.150	14.000	14.150	14.150	1,222
2024-08-12	13.900	14.000	13.850	13.850	13.850	17
2024-08-09	13.850	13.850	13.850	13.850	13.850	12
2024-08-08	13.900	13.900	13.400	13.850	13.850	317
2024-08-07	13.950	13.950	13.500	13.950	13.950	882
2024-08-06	14.000	14.000	13.300	13.950	13.950	447
2024-08-05	14.300	14.300	13.250	14.150	14.150	445
2024-08-02	14.300	14.300	13.650	14.200	14.200	617
2024-08-01	14.300	14.300	14.300	14.300	14.300	12
2024-07-31	14.000	14.000	14.000	14.000	14.000	284
2024-07-30	14.000	14.000	14.000	14.000	14.000	12
2024-07-29	13.550	14.000	13.550	14.000	14.000	178
2024-07-26	14.000	14.000	14.000	14.000	14.000	12
2024-07-25	14.000	14.000	13.600	13.950	13.950	608
2024-07-24	14.250	14.300	13.600	13.650	13.650	28
2024-07-23	14.450	14.450	13.750	14.350	14.350	510
2024-07-22	14.450	14.450	14.450	14.450	14.450	12
2024-07-19	14.450	14.450	14.450	14.450	14.450	13
2024-07-18	14.450	14.450	14.450	14.450	14.450	2
2024-07-17	14.100	14.100	14.050	14.050	14.050	185
2024-07-16	14.450	14.450	14.100	14.400	14.400	229
2024-07-15	14.400	14.500	14.200	14.450	14.450	505
2024-07-12	14.400	14.400	14.150	14.200	14.200	76
2024-07-11	14.400	14.400	14.100	14.350	14.350	10
2024-07-10	14.400	14.400	14.400	14.400	14.400	17
2024-07-09	14.050	14.400	14.050	14.400	14.400	477
2024-07-08	14.100	14.500	14.050	14.050	14.050	706
2024-07-05	14.000	14.650	14.000	14.050	14.050	2,036
2024-07-04	14.150	14.150	13.950	13.950	13.950	20
2024-07-03	14.150	14.150	13.950	13.950	13.950	511
2024-07-02	14.200	14.200	13.900	13.900	13.900	515
2024-07-01	14.200	14.200	14.200	14.200	14.200	3
2024-06-28	14.100	14.200	14.100	14.200	14.200	47
2024-06-27	14.250	14.250	14.000	14.000	14.000	773
2024-06-26	14.250	14.250	14.250	14.250	14.250	12
2024-06-25	14.250	14.250	14.250	14.250	14.250	3
2024-06-24	14.300	14.300	14.050	14.050	14.050	28
2024-06-21	14.300	14.350	14.300	14.300	14.300	304
2024-06-20	14.300	14.300	14.300	14.300	14.300	10
2024-06-19	14.300	14.300	14.000	14.000	14.000	213
2024-06-18	14.150	14.300	14.050	14.300	14.300	338
2024-06-17	14.350	14.350	14.150	14.150	14.150	19
2024-06-14	14.350	14.350	14.350	14.350	14.350	47
2024-06-13	14.400	14.400	14.000	14.100	14.100	268
2024-06-12	14.300	14.400	14.050	14.400	14.400	339
2024-06-11	14.300	14.300	14.300	14.300	14.300	12
2024-06-10	14.400	14.400	14.000	14.300	14.300	382
2024-06-07	14.600	14.600	14.400	14.400	14.400	522
2024-06-06	14.600	14.600	14.000	14.000	14.000	294
2024-06-05	15.000	15.450	14.300	14.600	14.600	2,247
2024-06-04	14.000	16.000	13.500	14.300	14.300	3,422
2024-06-03	14.200	14.200	13.750	14.000	14.000	320
2024-05-31	14.200	14.200	13.700	14.000	14.000	1,218
2024-05-29	13.750	14.200	13.750	14.200	14.200	440
2024-05-28	13.950	14.100	13.900	14.100	14.100	669
2024-05-27	13.950	13.950	13.900	13.900	13.900	277

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.8000 PLN
2022-06-06	4.0000 PLN
2021-06-25	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.