MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.900	14.900	14.600	14.600	14.600	209
2025-08-06	15.000	15.000	15.000	15.000	15.000	2
2025-08-05	15.050	15.050	14.500	14.750	14.750	628
2025-08-04	14.400	15.000	14.400	15.000	15.000	206
2025-08-01	15.250	15.250	14.400	15.000	15.000	265
2025-07-31	15.300	15.300	15.250	15.250	15.250	4
2025-07-30	15.250	15.250	14.950	15.250	15.250	38
2025-07-29	15.350	15.350	14.900	15.350	15.350	19
2025-07-28	15.350	15.350	14.900	14.900	14.900	202
2025-07-25	15.200	15.300	15.200	15.250	15.250	125
2025-07-24	15.100	15.100	14.900	14.900	14.900	202
2025-07-23	15.150	15.150	14.800	15.000	15.000	1,118
2025-07-22	15.150	15.150	15.150	15.150	15.150	2
2025-07-21	15.050	15.150	15.050	15.150	15.150	404
2025-07-18	15.600	15.600	14.500	15.150	15.150	4,101
2025-07-17	15.650	15.650	15.400	15.400	15.400	213
2025-07-16	15.800	15.800	15.300	15.650	15.650	2,561
2025-07-15	15.800	15.800	15.550	15.800	15.800	6
2025-07-14	15.700	15.700	15.700	15.700	15.700	153
2025-07-11	15.600	15.700	15.500	15.700	15.700	468
2025-07-10	15.700	15.700	15.500	15.500	15.500	4,002
2025-07-09	15.700	15.700	15.400	15.500	15.500	305
2025-07-08	15.800	15.800	15.300	15.700	15.700	677
2025-07-07	15.850	15.850	15.550	15.550	15.550	601
2025-07-04	15.650	15.900	15.550	15.850	15.850	3,880
2025-07-03	15.500	15.650	15.300	15.650	15.650	959
2025-07-02	15.400	15.500	15.300	15.500	15.500	1,348
2025-07-01	15.450	15.450	15.200	15.350	15.350	157
2025-06-30	15.750	15.750	15.150	15.450	15.450	2,434
2025-06-27	15.800	15.800	15.350	15.700	15.700	704
2025-06-26	15.300	16.050	15.250	15.400	15.400	1,544
2025-06-25	15.300	15.300	15.300	15.300	15.300	359
2025-06-24	15.700	15.700	15.300	15.300	15.300	294
2025-06-23	15.700	15.700	15.450	15.650	15.650	79
2025-06-20	15.650	15.750	15.300	15.700	15.700	763
2025-06-18	15.850	15.850	15.500	15.500	15.500	262
2025-06-17	15.700	15.700	15.300	15.500	15.500	953
2025-06-16	15.750	15.850	15.500	15.500	15.500	1,176
2025-06-13	16.100	16.100	15.500	15.800	15.800	414
2025-06-12	16.100	16.450	15.550	16.100	16.100	1,761
2025-06-11	16.450	16.500	15.650	16.100	16.100	2,516
2025-06-10	15.800	16.300	15.200	16.300	16.300	8,290
2025-06-09	15.850	15.850	15.400	15.800	15.800	834
2025-06-06	15.800	15.800	15.500	15.700	15.700	703
2025-06-05	15.900	16.050	15.800	16.000	16.000	86
2025-06-04	15.650	15.900	15.550	15.850	15.850	1,039
2025-06-03	16.150	16.200	15.500	15.500	15.500	1,717
2025-06-02	15.400	16.000	15.400	15.950	15.950	2,304
2025-05-30	15.400	15.400	15.150	15.400	15.400	1,761
2025-05-29	16.200	16.200	15.400	15.400	15.400	3,447
2025-05-28	15.700	16.300	15.400	16.200	16.200	13,601
2025-05-27	14.900	15.900	14.600	15.700	15.700	17,339
2025-05-26	14.550	15.050	14.500	14.950	14.950	1,651
2025-05-23	14.250	14.550	14.100	14.500	14.500	788
2025-05-22	14.550	14.550	14.250	14.250	14.250	27
2025-05-21	14.550	14.550	14.250	14.250	14.250	74
2025-05-20	14.400	14.500	14.100	14.500	14.500	1,004
2025-05-19	14.550	14.550	14.100	14.100	14.100	393
2025-05-16	14.550	14.550	14.200	14.300	14.300	1,788
2025-05-15	14.550	14.600	14.200	14.450	14.450	721

← NewerPage 6 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.