MOSTOSTAL Płock SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.800	9.800	9.660	9.660	9.660	390
2025-02-13	9.800	9.800	9.800	9.800	9.800	12
2025-02-12	9.740	9.880	9.740	9.760	9.760	1,158
2025-02-11	9.760	9.760	9.740	9.760	9.760	12
2025-02-10	9.720	9.760	9.720	9.760	9.760	20
2025-02-07	9.760	9.760	9.640	9.640	9.640	203
2025-02-06	9.800	9.800	9.460	9.780	9.780	211
2025-02-05	9.800	9.800	9.560	9.560	9.560	110
2025-02-04	9.780	9.800	9.780	9.800	9.800	12
2025-02-03	9.800	9.800	9.560	9.560	9.560	20
2025-01-31	9.780	9.800	9.600	9.600	9.600	455
2025-01-30	9.780	9.800	9.440	9.440	9.440	290
2025-01-29	9.800	9.800	9.580	9.580	9.580	266
2025-01-28	9.780	9.780	9.600	9.600	9.600	106
2025-01-27	9.780	9.780	9.600	9.780	9.780	372
2025-01-24	9.740	9.760	9.600	9.760	9.760	297
2025-01-23	9.660	9.760	9.440	9.760	9.760	260
2025-01-22	9.600	9.780	9.600	9.700	9.700	264
2025-01-21	9.720	9.720	9.440	9.440	9.440	42
2025-01-20	9.600	9.760	9.500	9.720	9.720	1,042
2025-01-17	9.580	9.800	9.580	9.600	9.600	1,087
2025-01-16	9.600	9.600	9.340	9.340	9.340	167
2025-01-15	9.680	9.680	9.360	9.680	9.680	16
2025-01-14	9.800	9.860	9.340	9.380	9.380	1,157
2025-01-13	9.040	9.900	8.820	9.820	9.820	4,943
2025-01-10	9.060	9.060	8.860	8.860	8.860	142
2025-01-09	9.080	9.080	8.920	9.080	9.080	203
2025-01-08	9.080	9.080	9.000	9.000	9.000	105
2025-01-07	8.520	9.140	8.520	9.080	9.080	2,106
2025-01-03	8.480	8.520	8.300	8.520	8.520	848
2025-01-02	8.100	8.480	8.020	8.480	8.480	1,416
2024-12-30	8.240	8.240	8.100	8.100	8.100	72
2024-12-27	7.880	8.160	7.880	8.120	8.120	871
2024-12-23	8.600	8.600	7.940	7.960	7.960	4,449
2024-12-20	8.560	8.740	8.220	8.640	8.640	1,951
2024-12-19	9.040	9.040	8.520	8.700	8.700	1,057
2024-12-18	9.300	9.300	8.920	8.920	8.920	1,685
2024-12-17	9.500	9.500	9.200	9.200	9.200	3,218
2024-12-16	9.600	9.800	8.740	9.420	9.420	8,943
2024-12-13	10.000	10.000	9.500	9.800	9.800	260
2024-12-12	10.200	10.200	10.000	10.000	10.000	860
2024-12-11	10.200	10.350	9.940	10.250	10.250	886
2024-12-10	10.450	10.450	10.450	10.450	10.450	6
2024-12-09	10.600	10.650	10.100	10.450	10.450	1,326
2024-12-06	10.650	10.650	10.450	10.550	10.550	613
2024-12-05	10.750	10.750	10.550	10.550	10.550	229
2024-12-04	11.000	11.400	10.500	10.500	10.500	801
2024-12-03	11.300	11.300	10.500	10.500	10.500	2,273
2024-12-02	11.500	11.500	11.250	11.300	11.300	511
2024-11-29	11.100	11.500	11.100	11.500	11.500	112
2024-11-28	11.150	11.200	11.150	11.200	11.200	125
2024-11-27	10.850	11.500	10.850	11.500	11.500	249
2024-11-26	11.300	11.300	11.000	11.300	11.300	6
2024-11-25	11.250	11.350	11.250	11.350	11.350	232
2024-11-22	11.250	11.500	11.000	11.250	11.250	306
2024-11-21	11.500	11.500	11.250	11.250	11.250	624
2024-11-20	11.200	11.700	11.200	11.250	11.250	1,003
2024-11-19	11.100	11.100	10.800	10.800	10.800	354
2024-11-18	11.700	11.700	10.850	11.100	11.100	1,194
2024-11-15	11.700	11.700	11.500	11.500	11.500	308

← NewerPage 8 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.