MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.350	15.350	15.350	15.350	15.350	2
2025-10-30	15.800	15.800	15.350	15.350	15.350	217
2025-10-29	15.500	16.000	15.350	15.350	15.350	1,675
2025-10-28	15.700	15.700	15.400	15.400	15.400	432
2025-10-27	15.800	16.200	15.550	15.550	15.550	1,731
2025-10-24	15.950	16.200	15.850	16.150	16.150	1,562
2025-10-23	15.450	15.950	15.400	15.950	15.950	1,626
2025-10-22	15.250	15.800	15.000	15.800	15.800	2,700
2025-10-21	15.250	15.300	14.800	15.050	15.050	408
2025-10-20	14.850	15.300	14.700	14.950	14.950	3,538
2025-10-17	15.050	15.250	14.600	14.900	14.900	1,411
2025-10-16	15.300	15.300	15.100	15.100	15.100	20
2025-10-15	15.200	15.400	15.000	15.100	15.100	1,209
2025-10-14	15.550	15.550	14.450	15.050	15.050	3,214
2025-10-13	15.200	15.700	15.200	15.600	15.600	1,402
2025-10-10	15.900	16.650	15.250	15.600	15.600	4,634
2025-10-09	16.450	16.450	15.950	16.000	16.000	2,473
2025-10-08	15.750	16.800	15.650	16.200	16.200	18,835
2025-10-07	15.300	15.850	15.300	15.700	15.700	7,234
2025-10-06	15.550	17.500	15.050	15.250	15.250	57,813
2025-10-03	14.100	16.100	13.800	15.200	15.200	14,556
2025-10-02	14.050	14.100	13.700	14.100	14.100	470
2025-10-01	14.200	14.200	13.850	13.950	13.950	1,363
2025-09-30	14.300	14.300	13.800	14.200	14.200	641
2025-09-29	14.400	14.400	13.950	13.950	13.950	13
2025-09-26	14.400	14.400	13.950	13.950	13.950	468
2025-09-25	14.350	14.400	13.950	14.000	14.000	1,581
2025-09-24	14.300	14.400	14.050	14.300	14.300	1,313
2025-09-23	14.150	14.300	14.050	14.050	14.050	198
2025-09-22	14.300	14.300	14.050	14.050	14.050	132
2025-09-19	14.300	14.300	14.050	14.150	14.150	517
2025-09-18	14.000	14.250	13.600	14.150	14.150	994
2025-09-17	14.150	14.150	13.700	14.000	14.000	1,191
2025-09-16	14.000	14.150	13.900	14.150	14.150	866
2025-09-15	14.000	14.000	13.550	13.900	13.900	11
2025-09-12	13.900	13.900	13.650	13.650	13.650	597
2025-09-11	13.650	13.950	13.650	13.950	13.950	1,227
2025-09-10	13.950	13.950	13.450	13.750	13.750	702
2025-09-09	13.900	13.900	13.900	13.900	13.900	160
2025-09-08	13.750	13.950	13.450	13.950	13.950	772
2025-09-05	13.550	13.600	13.400	13.400	13.400	947
2025-09-04	14.000	14.000	13.600	13.600	13.600	158
2025-09-03	14.200	14.200	13.200	14.000	14.000	1,568
2025-09-02	14.200	14.200	14.200	14.200	14.200	2
2025-09-01	14.000	14.150	13.700	13.700	13.700	596
2025-08-29	14.200	14.200	12.900	13.900	13.900	1,325
2025-08-28	14.200	14.200	14.200	14.200	14.200	802
2025-08-27	13.900	14.250	13.900	14.200	14.200	22
2025-08-26	14.450	14.450	13.900	13.900	13.900	995
2025-08-25	14.550	14.550	14.150	14.150	14.150	372
2025-08-22	14.500	14.500	14.150	14.150	14.150	491
2025-08-21	14.750	14.750	14.250	14.500	14.500	1,905
2025-08-20	14.950	14.950	14.600	14.600	14.600	143
2025-08-19	14.900	14.950	14.800	14.950	14.950	574
2025-08-18	14.800	14.800	14.550	14.750	14.750	269
2025-08-14	14.850	14.850	14.600	14.600	14.600	643
2025-08-13	14.850	14.850	14.600	14.600	14.600	631
2025-08-12	15.000	15.000	14.600	14.600	14.600	875
2025-08-11	15.050	15.100	14.700	14.700	14.700	487
2025-08-08	14.800	14.900	14.650	14.650	14.650	356

← NewerPage 5 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.