MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	18.900	19.600	18.350	18.950	18.261	1,594
2022-09-19	18.350	18.650	18.350	18.550	17.876	253
2022-09-16	18.950	19.200	18.800	19.200	18.502	383
2022-09-15	18.900	18.900	18.700	18.900	18.213	116
2022-09-14	18.750	18.900	17.800	18.900	18.213	263
2022-09-13	19.950	19.950	18.350	18.600	17.924	1,072
2022-09-12	19.750	20.100	19.200	19.400	18.695	1,050
2022-09-09	18.350	19.900	18.300	19.900	19.176	1,897
2022-09-08	18.500	18.500	18.200	18.200	17.538	762
2022-09-07	18.450	18.450	17.750	18.350	17.683	73
2022-09-06	18.500	18.500	17.800	18.450	17.779	1,844
2022-09-05	18.800	18.800	18.450	18.500	17.827	642
2022-09-02	18.800	18.800	18.000	18.000	17.346	3,394
2022-09-01	19.600	19.600	18.050	18.800	18.116	3,051
2022-08-31	20.300	20.300	18.950	19.500	18.791	2,830
2022-08-30	20.600	20.600	19.900	19.900	19.176	574
2022-08-29	19.800	21.300	19.700	20.700	19.947	6,613
2022-08-26	20.300	20.300	19.600	20.200	19.466	2,209
2022-08-25	20.200	21.000	20.000	20.300	19.562	2,454
2022-08-24	23.200	23.500	19.600	20.200	19.466	13,468
2022-08-23	23.800	24.300	23.300	23.700	22.838	4,179
2022-08-22	23.900	23.900	23.400	23.900	23.031	1,003
2022-08-19	24.000	24.000	23.500	24.000	23.127	629
2022-08-18	24.000	24.000	23.800	24.000	23.127	606
2022-08-17	24.500	24.500	23.800	24.100	23.224	452
2022-08-16	24.700	24.700	24.200	24.500	23.609	29
2022-08-12	24.100	24.700	24.100	24.700	23.802	335
2022-08-11	24.700	24.700	24.300	24.700	23.802	2,441
2022-08-10	24.000	24.700	24.000	24.700	23.802	937
2022-08-09	23.900	24.200	23.600	24.200	23.320	961
2022-08-08	23.700	24.000	23.400	23.900	23.031	755
2022-08-05	23.600	23.700	23.400	23.700	22.838	403
2022-08-04	23.800	23.800	23.300	23.500	22.646	316
2022-08-03	23.300	23.700	23.300	23.600	22.742	889
2022-08-02	23.500	23.800	23.100	23.800	22.935	940
2022-08-01	24.000	24.000	23.200	23.700	22.838	2,216
2022-07-29	23.800	24.200	23.200	24.000	23.127	1,244
2022-07-28	23.700	23.700	23.200	23.700	22.838	874
2022-07-27	23.900	23.900	23.400	23.800	22.935	49
2022-07-26	24.200	24.200	23.300	23.900	23.031	210
2022-07-25	23.900	24.200	23.400	24.200	23.320	1,182
2022-07-22	24.400	24.400	23.000	23.600	22.742	8,365
2022-07-21	24.600	24.600	23.500	24.400	23.513	1,209
2022-07-20	24.800	24.800	24.000	24.600	23.706	388
2022-07-19	24.500	24.500	23.500	24.500	23.609	1,204
2022-07-18	24.900	24.900	24.200	24.600	23.706	915
2022-07-15	25.200	25.200	24.900	25.000	24.091	549
2022-07-14	25.300	26.000	25.100	25.100	24.187	2,814
2022-07-13	25.300	25.300	25.000	25.300	24.380	441
2022-07-12	25.000	25.200	24.400	25.000	24.091	3,654
2022-07-11	24.900	24.900	24.500	24.900	23.995	1,127
2022-07-08	24.300	25.300	24.300	25.000	24.091	5,128
2022-07-07	23.700	24.700	23.600	24.300	23.416	7,246
2022-07-06	23.700	23.700	23.100	23.700	22.838	1,242
2022-07-05	23.600	23.900	23.500	23.700	22.838	1,811
2022-07-04	23.700	24.000	23.200	24.000	23.127	755
2022-07-01	23.300	23.700	23.100	23.700	22.838	842
2022-06-30	23.400	23.600	22.900	23.600	22.742	2,427
2022-06-29	23.800	23.800	22.900	23.600	22.742	4,570
2022-06-28	24.300	25.000	23.500	23.900	23.031	4,827

← NewerPage 18 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.