Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.580 | 4.580 | 4.300 | 4.360 | 4.360 | 48,112 |
| 2026-10-16 | 4.300 | 4.600 | 4.220 | 4.580 | 4.580 | 76,085 |
| 2026-10-15 | 4.000 | 4.280 | 3.880 | 4.280 | 4.280 | 32,645 |
| 2026-10-14 | 3.980 | 4.020 | 3.900 | 4.010 | 4.010 | 9,031 |
| 2026-10-13 | 3.860 | 3.960 | 3.830 | 3.960 | 3.960 | 9,770 |
| 2026-10-12 | 3.810 | 3.940 | 3.810 | 3.860 | 3.860 | 7,023 |
| 2026-10-09 | 3.880 | 3.900 | 3.800 | 3.880 | 3.880 | 15,309 |
| 2026-10-08 | 3.850 | 3.970 | 3.840 | 3.890 | 3.890 | 5,293 |
| 2026-10-07 | 3.900 | 3.990 | 3.800 | 3.840 | 3.840 | 11,653 |
| 2026-10-06 | 3.740 | 4.030 | 3.690 | 3.960 | 3.960 | 68,113 |
| 2026-10-05 | 3.970 | 3.970 | 3.500 | 3.670 | 3.670 | 17,141 |
| 2026-10-02 | 3.850 | 3.900 | 3.680 | 3.750 | 3.750 | 16,341 |
| 2026-10-01 | 4.210 | 4.210 | 3.850 | 3.860 | 3.860 | 81,980 |
| 2026-09-30 | 3.600 | 4.320 | 3.600 | 4.110 | 4.110 | 196,412 |
| 2026-09-29 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 1,630 |
| 2026-09-28 | 3.470 | 3.530 | 3.470 | 3.480 | 3.480 | 1,588 |
| 2026-09-25 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 805 |
| 2026-09-24 | 3.470 | 3.530 | 3.470 | 3.530 | 3.530 | 3,326 |
| 2026-09-23 | 3.500 | 3.510 | 3.500 | 3.500 | 3.500 | 8,627 |
| 2026-09-22 | 3.430 | 3.520 | 3.430 | 3.500 | 3.500 | 2,382 |
| 2026-09-21 | 3.540 | 3.550 | 3.420 | 3.420 | 3.420 | 9,410 |
| 2026-09-18 | 3.570 | 3.570 | 3.400 | 3.420 | 3.420 | 16,590 |
| 2026-09-17 | 3.520 | 3.600 | 3.450 | 3.550 | 3.550 | 17,464 |
| 2026-09-16 | 3.630 | 3.630 | 3.520 | 3.520 | 3.520 | 3,195 |
| 2026-09-15 | 3.570 | 3.660 | 3.500 | 3.510 | 3.510 | 5,828 |
| 2026-09-14 | 3.560 | 3.570 | 3.480 | 3.570 | 3.570 | 9,757 |
| 2026-09-11 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 5,024 |
| 2026-09-10 | 3.460 | 3.600 | 3.460 | 3.600 | 3.600 | 10,769 |
| 2026-09-09 | 3.610 | 3.670 | 3.380 | 3.500 | 3.500 | 17,075 |
| 2026-09-08 | 3.510 | 3.760 | 3.510 | 3.610 | 3.610 | 15,116 |
| 2026-09-07 | 3.490 | 3.600 | 3.490 | 3.510 | 3.510 | 8,568 |
| 2026-09-04 | 3.490 | 3.620 | 3.490 | 3.490 | 3.490 | 472 |
| 2026-09-03 | 3.600 | 3.650 | 3.430 | 3.490 | 3.490 | 8,776 |
| 2026-09-02 | 3.600 | 3.650 | 3.480 | 3.510 | 3.510 | 9,485 |
| 2026-09-01 | 3.600 | 3.650 | 3.500 | 3.500 | 3.500 | 22,886 |
| 2026-08-31 | 3.560 | 3.610 | 3.210 | 3.420 | 3.420 | 32,711 |
| 2026-08-28 | 3.600 | 3.650 | 3.550 | 3.560 | 3.560 | 8,791 |
| 2026-08-27 | 3.340 | 3.670 | 3.260 | 3.530 | 3.530 | 38,708 |
| 2026-08-26 | 3.240 | 3.380 | 3.240 | 3.260 | 3.260 | 6,369 |
| 2026-08-25 | 3.360 | 3.360 | 3.240 | 3.240 | 3.240 | 2,095 |
| 2026-08-24 | 3.330 | 3.340 | 3.220 | 3.340 | 3.340 | 2,398 |
| 2026-08-21 | 3.370 | 3.370 | 3.250 | 3.340 | 3.340 | 1,945 |
| 2026-08-20 | 3.410 | 3.410 | 3.240 | 3.240 | 3.240 | 3,246 |
| 2026-08-19 | 3.420 | 3.420 | 3.330 | 3.340 | 3.340 | 1,350 |
| 2026-08-18 | 3.270 | 3.420 | 3.270 | 3.340 | 3.340 | 1,682 |
| 2026-08-17 | 3.500 | 3.520 | 3.160 | 3.430 | 3.430 | 12,261 |
| 2026-08-14 | 3.550 | 3.550 | 3.400 | 3.440 | 3.440 | 5,158 |
| 2026-08-13 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 2,316 |
| 2026-08-12 | 3.450 | 3.560 | 3.420 | 3.470 | 3.470 | 11,934 |
| 2026-08-11 | 3.300 | 3.560 | 3.280 | 3.500 | 3.500 | 20,044 |
| 2026-08-10 | 3.270 | 3.310 | 3.230 | 3.250 | 3.250 | 13,339 |
| 2026-08-07 | 3.250 | 3.250 | 3.180 | 3.250 | 3.250 | 3,486 |
| 2026-08-06 | 3.170 | 3.230 | 3.130 | 3.230 | 3.230 | 4,359 |
| 2026-08-05 | 3.200 | 3.250 | 3.100 | 3.170 | 3.170 | 6,191 |
| 2026-08-04 | 3.250 | 3.250 | 3.200 | 3.230 | 3.230 | 1,085 |
| 2026-08-03 | 3.270 | 3.270 | 3.170 | 3.240 | 3.240 | 5,922 |
| 2026-07-31 | 3.160 | 3.270 | 3.150 | 3.270 | 3.270 | 14,593 |
| 2026-07-30 | 3.240 | 3.360 | 3.080 | 3.160 | 3.160 | 44,096 |
| 2026-07-29 | 3.400 | 3.460 | 3.200 | 3.310 | 3.310 | 50,617 |
| 2026-07-28 | 3.660 | 3.660 | 3.400 | 3.420 | 3.420 | 26,496 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.