MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	20.400	21.000	19.300	20.800	20.044	3,350
2023-03-10	21.300	21.300	20.400	21.000	20.236	764
2023-03-09	19.900	21.600	19.850	21.300	20.526	5,878
2023-03-08	19.650	19.800	19.300	19.800	19.080	673
2023-03-07	19.500	19.650	19.300	19.650	18.936	365
2023-03-06	19.350	19.600	19.350	19.500	18.791	486
2023-03-03	19.700	19.700	19.600	19.600	18.887	268
2023-03-02	19.400	19.700	19.300	19.350	18.646	784
2023-03-01	19.600	19.600	19.150	19.600	18.887	1,025
2023-02-28	19.250	19.600	19.000	19.600	18.887	1,505
2023-02-27	18.250	19.850	17.900	19.500	18.791	6,272
2023-02-24	18.400	18.400	17.900	18.250	17.586	312
2023-02-23	18.400	18.400	18.350	18.350	17.683	250
2023-02-22	18.350	18.400	18.050	18.400	17.731	227
2023-02-21	18.450	18.450	17.850	18.350	17.683	691
2023-02-20	18.500	18.500	18.200	18.200	17.538	227
2023-02-17	18.450	18.450	18.050	18.450	17.779	156
2023-02-16	18.400	18.450	18.300	18.450	17.779	287
2023-02-15	18.600	18.600	17.700	18.450	17.779	1,011
2023-02-14	18.450	18.450	18.050	18.250	17.586	379
2023-02-13	18.600	18.600	18.100	18.100	17.442	635
2023-02-10	18.950	18.950	18.050	18.650	17.972	1,289
2023-02-09	18.250	19.050	17.900	19.050	18.357	1,552
2023-02-08	17.750	18.400	17.750	18.250	17.586	1,044
2023-02-07	17.850	17.850	17.450	17.750	17.105	766
2023-02-06	17.850	17.850	17.450	17.850	17.201	551
2023-02-03	17.900	17.900	17.450	17.850	17.201	1,588
2023-02-02	17.750	17.900	17.550	17.900	17.249	1,234
2023-02-01	17.700	17.700	17.500	17.700	17.056	578
2023-01-31	17.750	17.750	17.300	17.750	17.105	486
2023-01-30	17.800	17.800	17.300	17.300	16.671	791
2023-01-27	17.850	17.850	17.250	17.800	17.153	1,141
2023-01-26	17.650	17.950	17.650	17.800	17.153	1,206
2023-01-25	17.800	17.800	17.100	17.500	16.864	1,437
2023-01-24	17.550	17.800	17.550	17.800	17.153	925
2023-01-23	17.300	17.550	17.250	17.550	16.912	1,080
2023-01-20	17.250	17.250	17.000	17.250	16.623	396
2023-01-19	17.300	17.300	16.950	17.000	16.382	412
2023-01-18	17.300	17.350	17.100	17.350	16.719	1,316
2023-01-17	17.400	17.400	17.400	17.400	16.767	405
2023-01-16	17.300	17.400	16.900	17.350	16.719	3,132
2023-01-13	16.950	17.300	16.500	17.300	16.671	1,821
2023-01-12	17.000	17.000	16.650	16.850	16.237	2,670
2023-01-11	17.450	17.500	16.850	17.000	16.382	2,642
2023-01-10	17.300	17.550	17.050	17.300	16.671	1,851
2023-01-09	17.200	17.600	17.200	17.600	16.960	788
2023-01-05	17.250	17.500	16.850	17.200	16.575	820
2023-01-04	17.300	17.300	16.900	17.150	16.526	740
2023-01-03	17.750	17.900	16.950	17.200	16.575	3,914
2023-01-02	16.950	18.000	16.950	17.750	17.105	2,745
2022-12-30	16.950	17.250	16.750	16.750	16.141	1,649
2022-12-29	17.000	17.400	16.500	16.950	16.334	4,854
2022-12-28	17.000	17.000	16.300	17.000	16.382	9,858
2022-12-27	17.650	18.450	16.800	17.000	16.382	5,073
2022-12-23	17.850	17.850	17.300	17.400	16.767	3,884
2022-12-22	18.300	18.300	18.000	18.000	17.346	234
2022-12-21	18.350	18.350	18.000	18.300	17.635	601
2022-12-20	18.750	19.200	17.900	18.350	17.683	2,352
2022-12-19	18.300	18.750	18.200	18.750	18.068	421
2022-12-16	18.750	18.750	18.050	18.350	17.683	332

← NewerPage 16 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.