Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.040 | 6.060 | 5.940 | 6.060 | 6.060 | 1,335 |
| 2024-08-20 | 6.180 | 6.180 | 6.020 | 6.100 | 6.100 | 3,585 |
| 2024-08-19 | 6.220 | 6.220 | 6.020 | 6.200 | 6.200 | 1,179 |
| 2024-08-16 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 797 |
| 2024-08-14 | 6.000 | 6.200 | 5.780 | 5.960 | 5.960 | 3,857 |
| 2024-08-13 | 6.140 | 6.140 | 5.920 | 6.000 | 6.000 | 3,890 |
| 2024-08-12 | 6.020 | 6.100 | 5.980 | 6.100 | 6.100 | 4,288 |
| 2024-08-09 | 6.000 | 6.060 | 6.000 | 6.020 | 6.020 | 793 |
| 2024-08-08 | 5.840 | 6.040 | 5.800 | 5.980 | 5.980 | 1,522 |
| 2024-08-07 | 5.820 | 5.980 | 5.800 | 5.940 | 5.940 | 3,244 |
| 2024-08-06 | 6.260 | 6.320 | 5.700 | 5.980 | 5.980 | 20,790 |
| 2024-08-05 | 6.380 | 6.380 | 5.840 | 6.080 | 6.080 | 9,690 |
| 2024-08-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 600 |
| 2024-08-01 | 6.600 | 6.620 | 6.520 | 6.520 | 6.520 | 368 |
| 2024-07-31 | 6.540 | 6.620 | 6.460 | 6.500 | 6.500 | 4,354 |
| 2024-07-30 | 6.600 | 6.600 | 6.560 | 6.600 | 6.600 | 429 |
| 2024-07-29 | 6.780 | 6.780 | 6.460 | 6.640 | 6.640 | 16,037 |
| 2024-07-26 | 6.700 | 6.740 | 6.520 | 6.740 | 6.740 | 3,822 |
| 2024-07-25 | 6.540 | 6.700 | 6.540 | 6.700 | 6.700 | 3,200 |
| 2024-07-24 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 12 |
| 2024-07-23 | 6.880 | 6.900 | 6.800 | 6.800 | 6.800 | 256 |
| 2024-07-22 | 6.760 | 6.860 | 6.760 | 6.860 | 6.860 | 441 |
| 2024-07-19 | 6.820 | 6.820 | 6.760 | 6.800 | 6.800 | 1,716 |
| 2024-07-18 | 6.780 | 6.800 | 6.760 | 6.800 | 6.800 | 631 |
| 2024-07-17 | 6.880 | 6.880 | 6.760 | 6.860 | 6.860 | 4,644 |
| 2024-07-16 | 6.940 | 6.940 | 6.780 | 6.880 | 6.880 | 4,355 |
| 2024-07-15 | 6.900 | 7.020 | 6.900 | 7.020 | 7.020 | 1,300 |
| 2024-07-12 | 6.840 | 6.900 | 6.840 | 6.900 | 6.900 | 1,822 |
| 2024-07-11 | 6.860 | 6.880 | 6.800 | 6.880 | 6.880 | 2,681 |
| 2024-07-10 | 7.040 | 7.040 | 6.800 | 6.900 | 6.900 | 7,645 |
| 2024-07-09 | 7.040 | 7.040 | 6.940 | 7.020 | 7.020 | 1,659 |
| 2024-07-08 | 7.040 | 7.080 | 6.980 | 7.080 | 7.080 | 1,257 |
| 2024-07-05 | 7.040 | 7.120 | 6.940 | 7.060 | 7.060 | 7,693 |
| 2024-07-04 | 7.100 | 7.100 | 6.960 | 7.040 | 7.040 | 1,974 |
| 2024-07-03 | 6.980 | 7.100 | 6.980 | 7.020 | 7.020 | 4,048 |
| 2024-07-02 | 6.920 | 6.960 | 6.920 | 6.960 | 6.960 | 1,318 |
| 2024-07-01 | 6.980 | 7.080 | 6.840 | 6.920 | 6.920 | 7,271 |
| 2024-06-28 | 6.840 | 6.940 | 6.800 | 6.940 | 6.940 | 5,180 |
| 2024-06-27 | 6.800 | 6.880 | 6.760 | 6.840 | 6.840 | 2,115 |
| 2024-06-26 | 6.720 | 6.880 | 6.700 | 6.860 | 6.860 | 5,206 |
| 2024-06-25 | 6.780 | 6.840 | 6.720 | 6.840 | 6.840 | 2,350 |
| 2024-06-24 | 6.820 | 6.820 | 6.640 | 6.760 | 6.760 | 7,709 |
| 2024-06-21 | 6.820 | 6.860 | 6.820 | 6.860 | 6.860 | 1,508 |
| 2024-06-20 | 6.800 | 6.860 | 6.800 | 6.860 | 6.860 | 604 |
| 2024-06-19 | 6.760 | 6.820 | 6.680 | 6.820 | 6.820 | 5,595 |
| 2024-06-18 | 6.760 | 6.860 | 6.700 | 6.800 | 6.800 | 4,183 |
| 2024-06-17 | 6.640 | 6.900 | 6.600 | 6.840 | 6.840 | 3,535 |
| 2024-06-14 | 6.960 | 7.060 | 6.460 | 6.860 | 6.860 | 10,796 |
| 2024-06-13 | 7.000 | 7.100 | 6.940 | 6.940 | 6.940 | 3,690 |
| 2024-06-12 | 7.120 | 7.120 | 7.020 | 7.100 | 7.100 | 645 |
| 2024-06-11 | 7.140 | 7.140 | 7.000 | 7.120 | 7.120 | 1,599 |
| 2024-06-10 | 7.140 | 7.260 | 7.140 | 7.200 | 7.200 | 1,353 |
| 2024-06-07 | 7.260 | 7.300 | 7.160 | 7.160 | 7.160 | 2,425 |
| 2024-06-06 | 7.280 | 7.280 | 7.160 | 7.180 | 7.180 | 2,598 |
| 2024-06-05 | 7.160 | 7.300 | 7.160 | 7.280 | 7.280 | 12,939 |
| 2024-06-04 | 7.200 | 7.280 | 7.120 | 7.240 | 7.240 | 8,638 |
| 2024-06-03 | 7.360 | 7.360 | 7.200 | 7.280 | 7.280 | 844 |
| 2024-05-31 | 7.280 | 7.380 | 7.180 | 7.380 | 7.380 | 1,139 |
| 2024-05-29 | 7.440 | 7.480 | 6.940 | 7.280 | 7.280 | 10,534 |
| 2024-05-28 | 7.300 | 7.500 | 7.280 | 7.480 | 7.480 | 10,460 |
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.