MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	21.800	22.500	21.800	22.500	21.682	26
2023-06-09	21.500	22.500	21.500	22.500	21.682	1,669
2023-06-07	21.000	21.300	20.700	21.300	20.526	1,251
2023-06-06	21.400	21.400	21.000	21.000	20.236	85
2023-06-05	20.800	21.500	20.800	21.000	20.236	172
2023-06-02	20.900	21.900	20.800	21.900	21.104	637
2023-06-01	20.800	20.800	20.600	20.700	19.947	382
2023-05-31	20.200	21.000	19.900	20.600	19.851	4,568
2023-05-30	21.400	21.400	21.200	21.200	20.429	89
2023-05-29	21.600	21.600	21.100	21.400	20.622	158
2023-05-26	21.600	21.700	20.700	21.200	20.429	1,465
2023-05-25	22.400	22.400	21.400	21.500	20.718	474
2023-05-24	22.400	22.400	21.700	22.300	21.489	223
2023-05-23	22.400	22.400	21.700	22.400	21.586	133
2023-05-22	22.400	22.400	22.200	22.200	21.393	186
2023-05-19	22.400	22.400	22.200	22.400	21.586	80
2023-05-18	22.400	22.400	21.800	22.400	21.586	430
2023-05-17	22.400	22.400	21.700	22.100	21.296	40
2023-05-16	21.700	22.100	21.500	22.100	21.296	277
2023-05-15	21.900	21.900	21.500	21.800	21.007	1,005
2023-05-12	22.200	22.200	22.000	22.200	21.393	276
2023-05-11	22.500	22.500	22.200	22.200	21.393	326
2023-05-10	24.000	24.000	21.800	22.500	21.682	3,030
2023-05-09	23.000	24.000	23.000	23.800	22.935	1,867
2023-05-08	22.900	23.900	22.500	22.900	22.067	1,683
2023-05-05	22.900	22.900	22.600	22.600	21.778	29
2023-05-04	22.300	24.000	21.700	22.600	21.778	5,229
2023-05-02	22.400	22.400	22.100	22.300	21.489	129
2023-04-28	22.400	22.400	22.400	22.400	21.586	59
2023-04-27	21.900	22.300	21.400	22.200	21.393	1,409
2023-04-26	22.400	22.400	21.200	21.900	21.104	2,974
2023-04-25	23.000	23.000	21.500	22.000	21.200	1,410
2023-04-24	23.100	23.400	22.500	22.800	21.971	158
2023-04-21	23.900	23.900	22.000	23.500	22.646	3,020
2023-04-20	22.900	24.000	22.900	23.200	22.356	570
2023-04-19	24.000	24.000	22.700	22.900	22.067	1,482
2023-04-18	24.000	24.000	23.400	23.900	23.031	928
2023-04-17	23.000	24.000	23.000	24.000	23.127	1,429
2023-04-14	22.900	23.400	22.700	23.000	22.164	2,206
2023-04-13	24.000	24.000	22.500	22.500	21.682	2,148
2023-04-12	23.000	24.400	22.500	23.400	22.549	9,975
2023-04-11	20.900	22.500	20.900	22.400	21.586	8,947
2023-04-06	21.500	21.500	19.800	20.900	20.140	11,978
2023-04-05	17.900	22.300	17.900	21.500	20.718	33,084
2023-04-04	17.700	17.900	17.450	17.700	17.056	1,733
2023-04-03	17.600	17.750	17.250	17.650	17.008	1,649
2023-03-31	18.150	18.200	17.000	17.550	16.912	2,732
2023-03-30	18.650	18.650	18.000	18.200	17.538	825
2023-03-29	18.550	18.550	17.800	18.400	17.731	6,839
2023-03-28	18.950	18.950	18.000	18.550	17.876	2,777
2023-03-27	19.000	19.000	18.900	18.950	18.261	166
2023-03-24	19.000	19.000	18.600	19.000	18.309	335
2023-03-23	19.000	19.000	19.000	19.000	18.309	23
2023-03-22	19.000	19.000	18.400	18.950	18.261	977
2023-03-21	18.900	19.200	18.550	19.000	18.309	205
2023-03-20	19.350	19.350	18.400	18.900	18.213	113
2023-03-17	19.450	19.450	18.850	19.200	18.502	275
2023-03-16	19.350	19.700	18.150	18.700	18.020	2,245
2023-03-15	20.400	20.400	18.750	19.250	18.550	2,248
2023-03-14	20.600	20.600	20.100	20.100	19.369	930

← NewerPage 15 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.