MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	17.800	17.800	17.800	17.800	17.800	637
2023-11-28	18.150	18.150	17.800	18.000	18.000	406
2023-11-27	18.150	18.150	18.150	18.150	18.150	2
2023-11-24	18.000	18.000	17.900	18.000	18.000	282
2023-11-23	18.000	18.150	17.900	18.150	18.150	115
2023-11-22	18.000	18.000	17.900	17.900	17.900	441
2023-11-21	18.000	18.150	17.850	18.150	18.150	173
2023-11-20	18.200	18.250	17.800	18.250	18.250	855
2023-11-17	18.200	18.200	17.800	18.200	18.200	233
2023-11-16	18.450	18.450	18.150	18.150	18.150	9
2023-11-15	17.900	18.100	17.900	18.100	18.100	165
2023-11-14	18.200	18.200	17.800	17.800	17.800	17
2023-11-13	18.200	18.200	18.200	18.200	18.200	2
2023-11-10	18.200	18.200	18.200	18.200	18.200	7
2023-11-09	18.200	18.200	17.900	18.200	18.200	254
2023-11-08	18.200	18.200	17.900	18.000	18.000	582
2023-11-07	18.500	18.700	17.800	18.000	18.000	6,397
2023-11-06	18.950	18.950	18.150	18.150	18.150	771
2023-11-03	19.000	19.000	18.600	18.600	18.600	164
2023-11-02	18.450	18.900	18.200	18.300	18.300	664
2023-10-31	18.450	18.450	18.450	18.450	18.450	111
2023-10-30	18.450	18.450	18.200	18.200	18.200	279
2023-10-27	18.450	18.450	18.200	18.450	18.450	204
2023-10-26	18.450	18.450	18.150	18.200	18.200	410
2023-10-25	18.500	18.500	18.100	18.300	18.300	35
2023-10-24	18.700	18.700	18.100	18.500	18.500	81
2023-10-23	18.450	18.450	18.050	18.400	18.400	29
2023-10-20	18.450	18.450	18.450	18.450	18.450	2
2023-10-19	18.450	18.450	18.300	18.300	18.300	402
2023-10-18	19.000	19.000	18.300	18.450	18.450	874
2023-10-17	18.500	19.100	18.200	19.000	19.000	447
2023-10-16	18.400	18.500	18.400	18.450	18.450	213
2023-10-13	18.500	18.500	18.500	18.500	18.500	1
2023-10-12	18.350	18.350	18.150	18.300	18.300	66
2023-10-11	18.350	18.350	18.050	18.350	18.350	154
2023-10-10	18.250	18.350	18.000	18.250	18.250	1,176
2023-10-09	18.250	18.250	18.050	18.250	18.250	42
2023-10-06	18.250	18.250	18.250	18.250	18.250	7
2023-10-05	18.000	18.450	18.000	18.450	18.450	93
2023-10-04	18.900	18.900	18.000	18.050	18.050	854
2023-10-03	19.000	19.000	18.450	18.900	18.900	242
2023-10-02	19.200	19.250	18.000	19.150	19.150	1,911
2023-09-29	19.400	19.400	18.800	19.300	19.300	399
2023-09-28	19.150	19.500	18.800	19.400	19.400	153
2023-09-27	18.700	19.500	18.650	18.850	18.850	127
2023-09-26	18.200	19.550	17.950	18.700	18.700	2,030
2023-09-25	18.300	18.300	17.950	18.200	18.200	377
2023-09-22	18.300	18.350	18.000	18.350	18.350	632
2023-09-21	18.300	18.300	18.100	18.300	18.300	105
2023-09-20	18.300	18.300	18.200	18.200	18.200	28
2023-09-19	18.300	18.300	18.300	18.300	18.300	3
2023-09-18	18.450	18.450	18.000	18.300	18.300	553
2023-09-15	18.450	18.450	18.200	18.450	18.450	814
2023-09-14	18.500	18.500	17.950	18.400	18.400	505
2023-09-13	18.500	18.500	18.500	18.500	18.500	64
2023-09-12	18.450	18.450	18.450	18.450	18.450	14
2023-09-11	18.450	18.450	18.450	18.450	18.450	115
2023-09-08	18.450	18.450	18.150	18.450	18.450	116
2023-09-07	18.450	18.450	18.000	18.450	18.450	431
2023-09-06	18.350	18.500	17.900	18.500	18.500	699

← NewerPage 13 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.