MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	19.250	19.250	18.000	18.650	17.972	1,106
2022-12-14	18.400	19.500	18.350	19.400	18.695	3,234
2022-12-13	17.950	18.400	17.600	18.350	17.683	722
2022-12-12	17.950	17.950	17.850	17.950	17.297	112
2022-12-09	17.700	17.700	17.400	17.700	17.056	190
2022-12-08	18.000	18.000	17.700	17.700	17.056	254
2022-12-07	17.700	18.100	17.700	17.750	17.105	669
2022-12-06	17.850	17.850	17.550	17.800	17.153	126
2022-12-05	17.800	17.800	17.400	17.700	17.056	545
2022-12-02	18.000	18.000	17.600	17.850	17.201	266
2022-12-01	17.900	18.600	17.500	18.000	17.346	2,474
2022-11-30	18.650	18.650	17.750	17.950	17.297	1,737
2022-11-29	18.750	18.750	18.150	18.550	17.876	713
2022-11-28	17.550	19.300	17.100	18.750	18.068	3,061
2022-11-25	17.650	17.650	17.100	17.550	16.912	736
2022-11-24	16.550	17.650	16.550	17.650	17.008	3,635
2022-11-23	16.800	16.800	16.600	16.600	15.996	113
2022-11-22	16.700	16.800	16.600	16.800	16.189	473
2022-11-21	16.650	16.700	16.350	16.700	16.093	781
2022-11-18	16.650	16.650	16.500	16.650	16.045	355
2022-11-17	16.700	16.700	16.300	16.700	16.093	225
2022-11-16	16.800	16.800	16.350	16.700	16.093	799
2022-11-15	16.550	16.850	16.550	16.850	16.237	977
2022-11-14	16.600	16.950	16.600	16.900	16.286	1,643
2022-11-10	17.000	17.000	16.000	16.550	15.948	4,832
2022-11-09	17.600	17.600	17.050	17.400	16.767	714
2022-11-08	17.800	17.800	17.200	17.700	17.056	1,055
2022-11-07	17.700	17.850	17.500	17.850	17.201	3,332
2022-11-04	17.700	17.700	17.400	17.700	17.056	431
2022-11-03	17.750	17.800	17.650	17.700	17.056	332
2022-11-02	17.900	17.900	17.700	17.800	17.153	125
2022-10-31	17.700	17.900	17.600	17.900	17.249	276
2022-10-28	17.700	18.200	17.250	17.600	16.960	3,439
2022-10-27	18.200	18.200	17.450	17.550	16.912	1,293
2022-10-26	17.800	17.800	17.200	17.600	16.960	840
2022-10-25	18.250	18.250	17.500	17.500	16.864	1,292
2022-10-24	18.200	18.200	17.900	18.050	17.394	325
2022-10-21	18.250	18.250	18.250	18.250	17.586	2
2022-10-20	18.250	18.250	18.250	18.250	17.586	10
2022-10-19	18.350	18.350	18.350	18.350	17.683	2
2022-10-18	18.700	18.700	18.000	18.000	17.346	634
2022-10-17	18.700	18.700	18.650	18.650	17.972	52
2022-10-14	18.750	18.750	18.700	18.700	18.020	52
2022-10-13	18.750	18.750	18.700	18.700	18.020	14
2022-10-12	18.750	18.750	18.750	18.750	18.068	102
2022-10-11	18.900	18.900	18.300	18.550	17.876	425
2022-10-10	18.900	18.900	18.300	18.600	17.924	464
2022-10-07	18.700	18.900	18.700	18.900	18.213	241
2022-10-06	18.700	18.700	18.600	18.600	17.924	44
2022-10-05	18.450	18.800	18.450	18.800	18.116	47
2022-10-04	18.200	18.850	18.200	18.300	17.635	475
2022-10-03	18.800	18.800	18.100	18.200	17.538	1,741
2022-09-30	19.050	19.100	18.900	19.000	18.309	475
2022-09-29	19.450	19.450	18.550	18.900	18.213	416
2022-09-28	19.700	19.700	19.000	19.000	18.309	97
2022-09-27	19.600	19.600	19.450	19.450	18.743	121
2022-09-26	18.550	20.100	18.550	19.250	18.550	2,205
2022-09-23	19.500	19.650	18.650	18.900	18.213	719
2022-09-22	19.500	19.500	19.050	19.050	18.357	102
2022-09-21	19.500	19.550	18.650	18.850	18.165	834

← NewerPage 17 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.