MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.500	13.700	13.200	13.200	13.200	1,081
2026-04-29	13.600	13.600	13.200	13.450	13.450	1,908
2026-04-28	13.450	13.600	13.450	13.600	13.600	422
2026-04-27	13.500	13.600	13.450	13.500	13.500	1,439
2026-04-24	13.850	13.850	13.100	13.650	13.650	1,268
2026-04-23	14.150	14.150	13.700	13.700	13.700	2,243
2026-04-22	14.300	14.650	14.000	14.050	14.050	3,137
2026-04-21	14.400	14.400	14.050	14.150	14.150	684
2026-04-20	14.350	14.350	14.050	14.150	14.150	2,633
2026-04-17	14.750	14.750	14.350	14.350	14.350	546
2026-04-16	14.750	14.750	14.650	14.750	14.750	299
2026-04-15	14.650	14.700	14.300	14.700	14.700	895
2026-04-14	14.700	14.700	14.600	14.700	14.700	376
2026-04-13	14.700	14.700	14.400	14.600	14.600	715
2026-04-10	14.750	14.900	14.400	14.750	14.750	548
2026-04-09	14.450	14.900	14.450	14.550	14.550	578
2026-04-08	14.500	14.700	14.250	14.700	14.700	1,093
2026-04-07	14.550	14.900	14.450	14.800	14.800	1,057
2026-04-02	14.300	15.450	14.300	14.600	14.600	3,097
2026-04-01	14.650	14.650	14.250	14.550	14.550	623
2026-03-31	14.250	14.650	14.250	14.650	14.650	279
2026-03-30	14.850	14.850	14.000	14.350	14.350	1,785
2026-03-27	14.900	14.900	14.400	14.850	14.850	1,277
2026-03-26	14.800	14.800	14.800	14.800	14.800	820
2026-03-25	15.000	15.000	14.800	14.950	14.950	98
2026-03-24	15.000	15.000	14.800	14.850	14.850	350
2026-03-23	15.350	15.350	14.700	14.800	14.800	2,114
2026-03-20	14.700	15.400	14.700	15.350	15.350	4,289
2026-03-19	14.750	14.750	14.500	14.500	14.500	401
2026-03-18	14.500	14.750	14.500	14.750	14.750	388
2026-03-17	14.900	14.900	14.450	14.500	14.500	929
2026-03-16	14.750	14.750	14.550	14.750	14.750	183
2026-03-13	14.600	14.750	14.600	14.750	14.750	104
2026-03-12	15.000	15.050	14.600	14.950	14.950	3,095
2026-03-11	14.400	15.000	14.100	15.000	15.000	6,713
2026-03-10	14.300	14.400	14.050	14.350	14.350	777
2026-03-09	14.300	14.350	14.000	14.300	14.300	245
2026-03-06	14.400	14.400	14.100	14.200	14.200	679
2026-03-05	14.300	14.400	14.000	14.400	14.400	1,947
2026-03-04	14.300	14.500	14.300	14.500	14.500	105
2026-03-03	14.350	14.500	14.300	14.300	14.300	677
2026-03-02	14.500	14.600	14.350	14.500	14.500	842
2026-02-27	14.600	14.650	14.400	14.650	14.650	911
2026-02-26	14.550	14.650	14.550	14.650	14.650	568
2026-02-25	14.750	14.750	14.200	14.550	14.550	2,253
2026-02-24	14.850	14.850	14.500	14.500	14.500	2,002
2026-02-23	14.650	14.850	14.600	14.850	14.850	1,476
2026-02-20	15.150	15.150	14.600	15.000	15.000	2,424
2026-02-19	15.300	15.300	14.950	15.150	15.150	979
2026-02-18	15.150	15.350	15.000	15.250	15.250	932
2026-02-17	15.200	15.200	15.000	15.150	15.150	715
2026-02-16	15.400	15.450	14.900	15.150	15.150	1,470
2026-02-13	16.200	16.200	14.750	15.550	15.550	7,392
2026-02-12	16.200	16.650	15.600	16.100	16.100	5,202
2026-02-11	14.600	16.300	14.600	16.150	16.150	8,742
2026-02-10	14.500	15.500	14.500	15.000	15.000	3,460
2026-02-09	14.250	14.700	14.000	14.700	14.700	1,434
2026-02-06	14.250	14.250	14.000	14.200	14.200	846
2026-02-05	14.200	14.250	14.150	14.250	14.250	191
2026-02-04	13.950	14.100	13.950	14.100	14.100	809

← NewerPage 3 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.