MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	24.700	24.800	23.800	24.100	23.224	1,651
2022-06-24	25.400	25.900	23.700	24.400	23.513	11,591
2022-06-23	25.500	25.500	24.100	25.400	24.476	1,487
2022-06-22	25.900	25.900	25.100	25.600	24.669	241
2022-06-21	26.000	26.700	25.300	25.900	24.958	3,010
2022-06-20	25.700	26.300	25.300	26.300	25.344	7,581
2022-06-17	25.900	26.000	25.800	26.000	25.055	352
2022-06-15	26.200	26.200	25.200	25.300	24.380	732
2022-06-14	25.400	26.800	25.300	26.300	25.344	3,794
2022-06-13	28.100	28.800	25.600	26.700	25.729	5,983
2022-06-10	28.600	29.200	27.700	28.200	27.175	3,692
2022-06-09	30.200	30.200	28.600	29.200	28.138	3,033
2022-06-08	31.500	31.500	29.200	30.200	29.102	6,772
2022-06-07	32.000	32.000	31.200	31.600	30.451	1,599
2022-06-06	31.700	32.000	30.600	32.000	30.836	5,115
2022-06-03	36.200	36.500	35.200	35.200	30.066	11,621
2022-06-02	35.300	36.500	35.100	36.200	30.920	6,784
2022-06-01	36.300	37.000	35.400	35.800	30.578	9,840
2022-05-31	35.400	36.200	35.300	36.100	30.834	5,073
2022-05-30	34.500	35.400	34.500	35.400	30.236	2,341
2022-05-27	34.200	34.900	33.800	34.500	29.468	3,655
2022-05-26	35.700	35.700	34.600	34.900	29.809	5,135
2022-05-25	34.800	35.900	34.700	35.600	30.407	1,452
2022-05-24	35.200	36.000	34.800	34.800	29.724	1,767
2022-05-23	36.700	36.700	34.700	36.000	30.749	2,826
2022-05-20	35.100	36.500	35.100	36.400	31.090	1,366
2022-05-19	35.700	36.300	34.500	35.100	29.980	1,466
2022-05-18	35.800	37.100	34.600	36.400	31.090	4,749
2022-05-17	35.300	35.900	34.400	35.800	30.578	3,408
2022-05-16	33.600	35.500	33.200	35.300	30.151	5,440
2022-05-13	31.900	33.800	31.900	33.600	28.699	1,074
2022-05-12	33.500	33.500	31.200	33.000	28.186	3,806
2022-05-11	32.900	33.500	32.100	32.900	28.101	617
2022-05-10	33.700	33.700	31.600	32.200	27.503	3,688
2022-05-09	33.900	34.700	33.400	33.900	28.955	2,195
2022-05-06	33.800	33.800	32.400	33.800	28.870	2,141
2022-05-05	34.300	34.400	32.700	34.400	29.382	1,142
2022-05-04	32.600	34.600	31.500	34.300	29.297	2,326
2022-05-02	33.000	33.000	30.400	32.600	27.845	6,538
2022-04-29	35.800	36.900	33.100	33.100	28.272	9,278
2022-04-28	36.000	36.900	35.300	36.600	31.261	2,521
2022-04-27	35.300	36.900	34.300	35.700	30.493	3,343
2022-04-26	38.500	38.500	35.000	37.000	31.603	4,905
2022-04-25	38.500	38.500	35.800	37.300	31.859	5,268
2022-04-22	40.100	40.400	38.700	38.800	33.140	1,304
2022-04-21	40.000	40.400	38.900	40.000	34.165	2,236
2022-04-20	39.800	40.500	38.400	39.900	34.080	4,186
2022-04-19	36.300	39.200	36.300	39.200	33.482	6,784
2022-04-14	36.600	37.200	35.600	36.700	31.347	2,681
2022-04-13	36.700	37.300	35.300	36.200	30.920	5,494
2022-04-12	35.900	36.500	35.500	36.500	31.176	1,571
2022-04-11	35.500	36.900	34.000	35.400	30.236	21,698
2022-04-08	32.200	35.600	31.200	35.000	29.895	18,267
2022-04-07	31.300	32.700	30.600	31.200	26.649	5,812
2022-04-06	34.500	34.500	31.500	31.800	27.161	7,668
2022-04-05	32.500	34.800	31.300	34.500	29.468	19,243
2022-04-04	29.000	33.600	29.000	32.700	27.930	29,521
2022-04-01	28.000	29.000	27.100	28.500	24.343	5,581
2022-03-31	28.000	28.000	26.700	26.800	22.891	364
2022-03-30	26.800	28.400	26.800	27.500	23.489	3,913

← NewerPage 19 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.