MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	23.700	24.700	23.200	23.900	20.414	4,934
2021-12-30	21.200	24.200	21.200	23.800	20.328	19,818
2021-12-29	21.000	22.200	20.600	22.000	18.791	4,903
2021-12-28	21.600	21.600	20.800	20.800	17.766	978
2021-12-27	21.700	21.900	20.800	21.300	18.193	4,157
2021-12-23	22.200	22.200	20.800	21.700	18.535	1,734
2021-12-22	20.500	22.400	20.500	21.800	18.620	6,920
2021-12-21	20.700	20.700	19.850	20.400	17.424	1,872
2021-12-20	21.000	21.500	19.700	20.800	17.766	2,697
2021-12-17	19.400	21.000	19.150	20.300	17.339	59,293
2021-12-16	19.350	19.850	19.000	19.700	16.826	3,177
2021-12-15	19.950	19.950	18.500	19.350	16.528	3,442
2021-12-14	20.400	20.500	19.400	20.000	17.083	4,418
2021-12-13	20.800	21.500	20.500	20.500	17.510	1,692
2021-12-10	20.600	21.700	20.300	21.400	18.278	409
2021-12-09	20.600	20.600	20.200	20.600	17.595	1,661
2021-12-08	21.200	21.200	20.100	20.600	17.595	2,883
2021-12-07	21.000	21.100	19.550	20.800	17.766	2,666
2021-12-06	20.900	21.500	20.600	20.900	17.851	2,105
2021-12-03	21.200	21.500	21.000	21.100	18.022	2,002
2021-12-02	21.000	21.900	21.000	21.200	18.108	766
2021-12-01	20.700	22.000	20.700	21.200	18.108	1,896
2021-11-30	21.000	22.200	21.000	21.200	18.108	1,272
2021-11-29	21.800	22.300	21.200	21.300	18.193	2,555
2021-11-26	21.900	22.700	21.200	22.400	19.133	2,080
2021-11-25	22.400	23.000	22.000	22.700	19.389	2,843
2021-11-24	23.300	23.300	22.400	22.400	19.133	1,543
2021-11-23	22.900	23.400	21.800	23.200	19.816	6,102
2021-11-22	21.200	22.700	21.100	22.600	19.303	5,071
2021-11-19	21.500	21.800	20.400	21.300	18.193	5,150
2021-11-18	21.600	22.000	20.600	20.900	17.851	8,316
2021-11-17	22.700	22.700	21.900	21.900	18.706	2,399
2021-11-16	22.900	22.900	22.300	22.600	19.303	562
2021-11-15	22.600	22.900	22.300	22.300	19.047	2,563
2021-11-12	22.300	22.800	22.300	22.400	19.133	1,391
2021-11-10	23.700	23.900	22.400	22.900	19.560	6,580
2021-11-09	24.200	24.200	23.900	23.900	20.414	724
2021-11-08	24.900	25.100	23.800	24.200	20.670	5,652
2021-11-05	24.100	24.900	23.900	24.900	21.268	3,192
2021-11-04	25.400	25.500	24.000	24.600	21.012	9,212
2021-11-03	23.400	25.000	23.000	24.900	21.268	7,862
2021-11-02	23.200	23.400	22.900	23.400	19.987	2,380
2021-10-29	23.400	23.400	23.000	23.100	19.731	1,955
2021-10-28	22.800	23.200	22.500	23.200	19.816	3,771
2021-10-27	23.200	23.200	22.600	22.800	19.474	2,325
2021-10-26	23.500	23.500	22.700	22.900	19.560	1,789
2021-10-25	23.000	23.200	22.600	23.200	19.816	1,895
2021-10-22	23.000	23.000	22.500	23.000	19.645	3,967
2021-10-21	23.500	23.500	23.000	23.000	19.645	2,329
2021-10-20	23.700	23.800	23.300	23.500	20.072	2,208
2021-10-19	23.600	23.700	23.000	23.600	20.158	3,204
2021-10-18	23.300	23.600	22.800	23.500	20.072	1,838
2021-10-15	23.200	23.700	22.900	23.300	19.901	2,531
2021-10-14	23.300	23.300	22.800	22.800	19.474	1,771

← NewerPage 21 of 21 · 1,254 trading days

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.