MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	14.350	14.350	14.000	14.000	14.000	989
2026-02-02	14.500	14.500	13.800	14.350	14.350	2,284
2026-01-30	14.400	14.450	14.150	14.400	14.400	480
2026-01-29	14.250	14.250	14.000	14.200	14.200	1,293
2026-01-28	14.250	14.500	14.050	14.250	14.250	1,351
2026-01-27	14.350	14.550	14.250	14.450	14.450	99
2026-01-26	14.250	14.350	14.150	14.350	14.350	198
2026-01-23	14.500	14.500	14.000	14.250	14.250	1,116
2026-01-22	14.100	14.600	14.000	14.150	14.150	3,899
2026-01-21	14.150	14.400	13.600	14.100	14.100	4,376
2026-01-20	14.600	14.600	14.050	14.250	14.250	1,614
2026-01-19	14.700	14.700	14.250	14.600	14.600	1,568
2026-01-16	14.600	14.700	14.450	14.700	14.700	446
2026-01-15	14.750	14.750	14.400	14.550	14.550	360
2026-01-14	14.800	14.800	14.300	14.300	14.300	2,192
2026-01-13	14.950	15.100	14.650	14.650	14.650	1,345
2026-01-12	14.900	14.950	14.600	14.950	14.950	752
2026-01-09	14.900	14.950	14.600	14.950	14.950	370
2026-01-08	14.900	14.900	14.700	14.900	14.900	45
2026-01-07	14.950	14.950	14.700	14.700	14.700	1,142
2026-01-05	14.100	15.200	14.100	14.900	14.900	6,628
2026-01-02	14.200	14.800	13.850	14.350	14.350	1,343
2025-12-30	13.800	14.100	13.650	14.100	14.100	1,383
2025-12-29	14.100	14.100	13.550	13.600	13.600	1,607
2025-12-23	13.650	13.800	13.450	13.800	13.800	4,566
2025-12-22	13.650	13.800	13.400	13.650	13.650	4,548
2025-12-19	14.000	14.000	13.600	13.900	13.900	2,630
2025-12-18	14.200	14.200	13.750	14.000	14.000	1,964
2025-12-17	14.000	14.600	13.600	14.200	14.200	6,264
2025-12-16	14.150	14.150	13.950	14.000	14.000	2,140
2025-12-15	14.150	14.200	14.150	14.150	14.150	701
2025-12-12	14.200	14.400	13.800	14.350	14.350	5,226
2025-12-11	14.950	15.100	13.800	14.250	14.250	8,312
2025-12-10	15.000	16.500	14.600	15.200	15.200	25,349
2025-12-09	15.000	15.000	14.950	14.950	14.950	7
2025-12-08	14.550	15.000	14.550	14.850	14.850	289
2025-12-05	15.050	15.100	14.750	15.000	15.000	230
2025-12-04	15.000	15.000	15.000	15.000	15.000	3
2025-12-03	15.000	15.000	14.750	14.750	14.750	17
2025-12-02	15.000	15.000	14.950	15.000	15.000	259
2025-12-01	15.200	15.200	14.650	14.650	14.650	1,686
2025-11-28	15.200	15.200	15.150	15.200	15.200	8
2025-11-27	15.200	15.200	14.850	14.850	14.850	1,508
2025-11-26	15.200	15.200	15.000	15.000	15.000	770
2025-11-25	15.200	15.200	15.000	15.200	15.200	110
2025-11-24	15.400	15.400	15.100	15.200	15.200	105
2025-11-21	15.600	15.600	15.050	15.400	15.400	1,245
2025-11-20	15.650	15.650	15.200	15.250	15.250	3,104
2025-11-19	15.700	15.700	15.200	15.550	15.550	596
2025-11-18	15.450	16.200	14.750	15.950	15.950	5,716
2025-11-17	15.300	15.800	15.100	15.350	15.350	2,217
2025-11-14	15.400	15.650	15.300	15.300	15.300	1,232
2025-11-13	15.300	15.300	15.300	15.300	15.300	73
2025-11-12	15.550	15.550	15.150	15.300	15.300	1,046
2025-11-10	15.550	15.550	15.300	15.300	15.300	387
2025-11-07	15.800	15.800	15.250	15.300	15.300	1,233
2025-11-06	15.400	15.550	15.300	15.400	15.400	970
2025-11-05	15.800	15.800	15.350	15.400	15.400	361
2025-11-04	16.100	16.150	15.400	15.800	15.800	1,232
2025-11-03	15.800	16.150	15.500	15.700	15.700	2,091

← NewerPage 4 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.