MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	14.650	14.650	14.550	14.550	14.550	10
2025-05-13	15.250	15.600	14.000	14.500	14.500	5,760
2025-05-12	14.800	16.000	14.500	14.700	14.700	9,187
2025-05-09	14.600	14.750	14.150	14.300	14.300	1,289
2025-05-08	14.200	14.600	14.100	14.600	14.600	1,177
2025-05-07	14.600	14.600	14.200	14.200	14.200	527
2025-05-06	14.750	14.750	14.100	14.100	14.100	1,954
2025-05-05	14.800	14.800	14.150	14.700	14.700	2,282
2025-05-02	14.400	14.800	14.300	14.800	14.800	5,112
2025-04-30	14.500	14.500	14.000	14.400	14.400	801
2025-04-29	14.600	14.600	14.000	14.550	14.550	1,589
2025-04-28	14.650	14.650	14.250	14.600	14.600	1,105
2025-04-25	14.550	14.700	14.300	14.650	14.650	1,050
2025-04-24	14.400	14.550	14.250	14.550	14.550	1,135
2025-04-23	14.500	14.600	14.200	14.450	14.450	1,757
2025-04-22	14.550	14.550	14.200	14.400	14.400	327
2025-04-17	14.300	14.600	14.050	14.500	14.500	3,189
2025-04-16	13.700	15.100	13.500	14.050	14.050	13,684
2025-04-15	13.800	13.800	13.100	13.650	13.650	1,224
2025-04-14	13.800	13.800	13.500	13.800	13.800	656
2025-04-11	14.100	14.100	13.750	13.750	13.750	223
2025-04-10	14.000	14.150	13.000	13.750	13.750	697
2025-04-09	13.550	13.800	13.350	13.650	13.650	332
2025-04-08	13.500	14.000	13.400	13.500	13.500	906
2025-04-07	13.300	13.750	13.000	13.400	13.400	1,167
2025-04-04	13.800	14.300	13.400	14.100	14.100	3,013
2025-04-03	14.300	14.600	13.250	14.350	14.350	6,372
2025-04-02	15.000	15.000	14.300	14.750	14.750	7,607
2025-04-01	15.350	15.800	14.800	15.150	15.150	1,639
2025-03-31	14.400	15.500	14.250	15.350	15.350	3,004
2025-03-28	14.400	14.750	14.250	14.600	14.600	936
2025-03-27	14.950	14.950	14.500	14.500	14.500	2,951
2025-03-26	15.200	15.200	14.600	14.800	14.800	2,210
2025-03-25	15.550	15.550	15.000	15.200	15.200	2,338
2025-03-24	15.750	15.750	15.000	15.500	15.500	3,056
2025-03-21	15.500	15.600	15.300	15.350	15.350	957
2025-03-20	15.950	15.950	15.500	15.850	15.850	1,146
2025-03-19	16.250	16.250	15.950	15.950	15.950	138
2025-03-18	16.550	16.550	15.550	15.950	15.950	7,799
2025-03-17	16.700	16.700	16.150	16.550	16.550	5,509
2025-03-14	16.600	16.750	16.250	16.700	16.700	787
2025-03-13	16.450	16.950	16.200	16.500	16.500	4,079
2025-03-12	16.450	16.700	16.050	16.350	16.350	3,325
2025-03-11	15.900	16.500	15.550	16.300	16.300	10,931
2025-03-10	15.800	16.200	15.250	15.550	15.550	2,495
2025-03-07	16.150	16.250	15.000	15.700	15.700	3,244
2025-03-06	16.450	16.750	15.800	16.250	16.250	8,883
2025-03-05	15.500	16.750	15.500	16.400	16.400	12,246
2025-03-04	16.650	16.650	15.100	15.300	15.300	16,831
2025-03-03	17.100	17.500	16.350	16.350	16.350	17,119
2025-02-28	17.600	18.050	16.900	17.500	17.500	13,180
2025-02-27	18.300	19.700	17.300	17.950	17.950	28,902
2025-02-26	20.900	21.200	17.600	18.300	18.300	91,857
2025-02-25	17.800	21.500	16.800	21.500	21.500	133,744
2025-02-24	16.000	16.000	15.100	16.000	16.000	4,766
2025-02-21	10.350	11.200	10.350	11.150	11.150	1,788
2025-02-20	10.500	11.500	10.500	10.700	10.700	1,265
2025-02-19	10.300	10.300	9.900	10.300	10.300	406
2025-02-18	9.860	10.300	9.800	10.300	10.300	1,167
2025-02-17	9.800	9.860	9.800	9.860	9.860	45

← NewerPage 7 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.