MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	18.200	18.350	18.200	18.350	18.350	192
2023-09-04	18.300	18.300	18.300	18.300	18.300	2
2023-09-01	18.000	18.950	17.800	18.300	18.300	1,378
2023-08-31	18.150	18.150	17.900	18.100	18.100	1,199
2023-08-30	19.400	19.400	18.000	18.300	18.300	3,438
2023-08-29	19.600	19.600	18.950	19.050	19.050	44
2023-08-28	19.450	19.450	18.800	19.200	19.200	106
2023-08-25	19.200	19.200	18.800	19.050	19.050	486
2023-08-24	20.100	20.100	18.600	19.050	19.050	3,420
2023-08-23	20.200	20.400	19.750	20.100	20.100	480
2023-08-22	20.700	20.700	19.900	19.950	19.950	800
2023-08-21	20.900	20.900	20.100	20.700	20.700	587
2023-08-18	20.900	20.900	20.900	20.900	20.900	2
2023-08-17	20.500	20.900	20.300	20.900	20.900	707
2023-08-16	21.300	21.300	20.600	20.600	20.600	748
2023-08-14	21.200	21.300	20.800	21.300	21.300	249
2023-08-11	21.200	21.200	21.200	21.200	21.200	10
2023-08-10	20.800	21.400	20.400	21.400	21.400	846
2023-08-09	21.800	21.900	20.700	20.700	20.700	410
2023-08-08	22.200	22.200	21.400	21.400	21.400	752
2023-08-07	22.400	22.400	21.500	22.400	22.400	17
2023-08-04	22.300	22.900	21.500	22.000	22.000	2,236
2023-08-03	22.500	22.500	22.000	22.200	22.200	116
2023-08-02	22.900	22.900	22.200	22.200	22.200	831
2023-08-01	22.700	22.700	22.300	22.500	22.500	563
2023-07-31	22.000	23.000	22.000	23.000	23.000	2,752
2023-07-28	21.600	22.400	21.500	22.400	22.400	862
2023-07-27	21.700	22.100	21.700	21.700	21.700	848
2023-07-26	21.800	22.500	21.800	21.800	21.800	1,660
2023-07-25	21.200	21.800	21.200	21.800	21.800	13
2023-07-24	22.000	22.000	21.200	21.200	21.200	634
2023-07-21	21.100	22.000	21.100	22.000	22.000	1,002
2023-07-20	21.900	21.900	21.300	21.700	21.700	447
2023-07-19	21.900	22.000	21.500	21.900	21.900	693
2023-07-18	21.600	22.100	21.600	21.600	21.600	626
2023-07-17	21.400	22.300	21.200	22.100	22.100	982
2023-07-14	21.200	22.500	21.100	21.500	21.500	1,942
2023-07-13	21.500	22.000	21.400	21.400	21.400	445
2023-07-12	21.400	21.500	21.000	21.500	21.500	750
2023-07-11	21.400	21.400	21.400	21.400	21.400	6
2023-07-10	21.500	21.500	21.000	21.000	21.000	317
2023-07-07	21.300	21.700	21.200	21.700	21.700	251
2023-07-06	21.200	21.400	20.800	20.900	20.900	386
2023-07-05	21.800	21.800	21.100	21.800	21.800	681
2023-07-04	21.800	21.900	21.200	21.800	21.800	234
2023-07-03	21.200	22.600	21.000	22.000	22.000	2,192
2023-06-30	21.100	21.600	20.600	20.900	20.900	1,474
2023-06-29	21.000	21.000	20.500	20.800	20.800	208
2023-06-28	20.800	20.900	20.800	20.900	20.900	209
2023-06-27	21.200	21.200	20.400	20.800	20.800	647
2023-06-26	21.600	21.600	20.600	21.200	21.200	591
2023-06-23	21.700	22.000	21.600	22.000	21.200	572
2023-06-22	22.000	22.000	21.600	21.600	20.815	1,011
2023-06-21	22.300	22.300	21.900	22.000	21.200	558
2023-06-20	22.600	22.600	22.300	22.300	21.489	133
2023-06-19	22.500	22.700	21.900	22.300	21.489	442
2023-06-16	21.600	22.700	21.600	22.300	21.489	805
2023-06-15	23.300	23.300	21.600	21.800	21.007	1,541
2023-06-14	22.200	23.400	21.600	23.300	22.453	1,707
2023-06-13	22.000	22.400	20.800	22.200	21.393	2,309

← NewerPage 14 of 21 · 1,250 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.