MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.200	13.200	12.900	13.200	13.200	124
2026-07-24	12.950	13.200	12.950	13.200	13.200	276
2026-07-23	13.200	13.200	12.900	12.900	12.900	202
2026-07-22	13.400	13.400	12.750	13.200	13.200	1,710
2026-07-21	13.500	13.500	13.200	13.400	13.400	92
2026-07-20	13.600	13.600	13.150	13.500	13.500	93
2026-07-17	13.250	13.600	13.200	13.600	13.600	1,842
2026-07-16	13.700	13.700	13.550	13.550	13.550	89
2026-07-15	13.500	13.500	13.150	13.150	13.150	1,258
2026-07-14	13.500	13.500	13.100	13.450	13.450	306
2026-07-13	13.400	13.800	12.850	13.350	13.350	1,824
2026-07-10	12.950	13.850	12.950	13.800	13.800	5,674
2026-07-09	12.350	13.100	12.350	12.950	12.950	2,614
2026-07-08	11.700	12.150	11.700	12.150	12.150	603
2026-07-07	12.300	12.300	12.000	12.000	12.000	30
2026-07-06	12.350	12.350	12.350	12.350	12.350	11
2026-07-03	12.000	12.400	12.000	12.000	12.000	537
2026-07-02	12.100	12.100	11.700	11.700	11.700	2
2026-07-01	12.450	12.450	11.900	12.100	12.100	1,103
2026-06-30	12.450	12.450	12.300	12.300	12.300	53
2026-06-29	12.450	12.450	12.400	12.400	12.400	3
2026-06-26	11.950	12.300	11.950	12.100	12.100	349
2026-06-25	12.500	12.500	11.900	12.500	12.500	1,299
2026-06-24	12.200	12.450	12.050	12.400	12.400	1,866
2026-06-23	11.500	12.150	11.250	12.000	12.000	3,739
2026-06-22	12.000	12.000	11.200	11.650	11.650	1,462
2026-06-19	12.200	12.200	11.900	11.950	11.950	89
2026-06-18	11.900	11.900	11.900	11.900	11.900	51
2026-06-17	11.950	12.100	11.750	12.100	12.100	604
2026-06-16	12.100	12.100	11.900	11.900	11.900	105
2026-06-15	11.900	12.100	11.800	12.100	12.100	902
2026-06-12	12.100	12.150	10.950	12.150	12.150	10,406
2026-06-11	12.300	12.500	12.050	12.100	12.100	4,785
2026-06-10	12.650	12.650	12.250	12.250	12.250	1,020
2026-06-09	12.850	12.850	12.500	12.650	12.650	113
2026-06-08	12.600	12.850	12.450	12.850	12.850	16
2026-06-05	12.900	12.900	12.550	12.550	12.550	201
2026-06-03	12.550	12.900	12.550	12.600	12.600	1,009
2026-06-02	12.550	12.650	12.550	12.650	12.650	13
2026-06-01	13.200	13.200	11.950	12.550	12.550	5,100
2026-05-29	13.000	13.100	12.950	13.100	13.100	1,234
2026-05-28	12.850	13.100	12.750	13.100	13.100	465
2026-05-27	12.850	12.850	12.750	12.850	12.850	425
2026-05-26	12.900	12.900	12.800	12.850	12.850	104
2026-05-25	12.650	12.900	12.650	12.750	12.750	1,140
2026-05-22	12.800	12.800	12.800	12.800	12.800	54
2026-05-21	12.800	12.800	12.600	12.750	12.750	1,379
2026-05-20	13.050	13.050	12.800	12.800	12.800	429
2026-05-19	13.150	13.150	13.050	13.050	13.050	84
2026-05-18	13.000	13.000	13.000	13.000	13.000	220
2026-05-15	12.900	13.100	12.650	13.000	13.000	762
2026-05-14	12.800	13.050	12.800	13.050	13.050	85
2026-05-13	13.150	13.150	12.700	13.150	13.150	2,066
2026-05-12	13.200	13.200	12.900	13.150	13.150	764
2026-05-11	13.200	13.200	12.950	13.100	13.100	1,074
2026-05-08	13.250	13.250	12.600	13.100	13.100	4,987
2026-05-07	13.500	13.500	13.250	13.250	13.250	331
2026-05-06	14.000	14.000	13.000	13.500	13.500	10,580
2026-05-05	13.950	13.950	13.600	13.750	13.750	3,061
2026-05-04	13.600	14.250	13.300	14.250	14.250	1,546

← NewerPage 2 of 21 · 1,251 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.