Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.280 | 7.300 | 7.200 | 7.300 | 7.300 | 4,435 |
| 2024-05-24 | 7.140 | 7.280 | 7.140 | 7.280 | 7.280 | 1,869 |
| 2024-05-23 | 7.100 | 7.340 | 7.100 | 7.240 | 7.240 | 1,029 |
| 2024-05-22 | 7.040 | 7.400 | 7.020 | 7.240 | 7.240 | 17,970 |
| 2024-05-21 | 7.100 | 7.100 | 6.920 | 7.080 | 7.080 | 4,704 |
| 2024-05-20 | 7.240 | 7.240 | 7.100 | 7.160 | 7.160 | 3,897 |
| 2024-05-17 | 7.280 | 7.380 | 7.100 | 7.200 | 7.200 | 3,032 |
| 2024-05-16 | 7.200 | 7.460 | 7.120 | 7.420 | 7.420 | 25,713 |
| 2024-05-15 | 7.260 | 7.800 | 7.160 | 7.760 | 7.760 | 19,463 |
| 2024-05-14 | 7.200 | 7.300 | 7.000 | 7.220 | 7.220 | 6,946 |
| 2024-05-13 | 7.080 | 7.300 | 6.980 | 7.180 | 7.180 | 17,862 |
| 2024-05-10 | 7.100 | 7.140 | 7.040 | 7.100 | 7.100 | 2,747 |
| 2024-05-09 | 7.020 | 7.180 | 6.940 | 7.100 | 7.100 | 2,217 |
| 2024-05-08 | 6.880 | 7.020 | 6.760 | 6.900 | 6.900 | 9,521 |
| 2024-05-07 | 6.760 | 6.880 | 6.660 | 6.880 | 6.880 | 2,939 |
| 2024-05-06 | 6.720 | 6.740 | 6.660 | 6.740 | 6.740 | 1,756 |
| 2024-05-02 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 1,391 |
| 2024-04-30 | 6.620 | 6.720 | 6.620 | 6.720 | 6.720 | 6 |
| 2024-04-29 | 6.520 | 6.720 | 6.520 | 6.720 | 6.720 | 1,552 |
| 2024-04-26 | 6.540 | 6.760 | 6.460 | 6.680 | 6.680 | 4,146 |
| 2024-04-25 | 6.860 | 6.860 | 6.500 | 6.700 | 6.700 | 7,755 |
| 2024-04-24 | 6.760 | 6.860 | 6.700 | 6.860 | 6.860 | 1,087 |
| 2024-04-23 | 6.720 | 6.880 | 6.700 | 6.760 | 6.760 | 4,905 |
| 2024-04-22 | 6.940 | 6.940 | 6.780 | 6.880 | 6.880 | 1,557 |
| 2024-04-19 | 6.780 | 6.940 | 6.660 | 6.940 | 6.940 | 3,343 |
| 2024-04-18 | 6.900 | 6.960 | 6.780 | 6.860 | 6.860 | 6,062 |
| 2024-04-17 | 7.040 | 7.180 | 6.720 | 6.860 | 6.860 | 14,306 |
| 2024-04-16 | 7.100 | 7.200 | 6.820 | 7.000 | 7.000 | 17,887 |
| 2024-04-15 | 7.500 | 7.520 | 7.200 | 7.280 | 7.280 | 13,143 |
| 2024-04-12 | 7.700 | 7.700 | 7.340 | 7.500 | 7.500 | 13,021 |
| 2024-04-11 | 8.340 | 8.340 | 7.620 | 7.700 | 7.700 | 43,509 |
| 2024-04-10 | 7.140 | 8.620 | 6.920 | 8.380 | 8.380 | 113,699 |
| 2024-04-09 | 6.880 | 7.180 | 6.680 | 6.880 | 6.880 | 12,512 |
| 2024-04-08 | 6.800 | 6.880 | 6.780 | 6.880 | 6.880 | 1,462 |
| 2024-04-05 | 6.780 | 6.980 | 6.740 | 6.760 | 6.760 | 1,299 |
| 2024-04-04 | 6.840 | 6.840 | 6.820 | 6.820 | 6.820 | 915 |
| 2024-04-03 | 6.600 | 6.880 | 6.580 | 6.880 | 6.880 | 38,847 |
| 2024-04-02 | 6.940 | 7.040 | 6.600 | 6.640 | 6.640 | 27,049 |
| 2024-03-28 | 7.000 | 7.180 | 7.000 | 7.040 | 7.040 | 6,740 |
| 2024-03-27 | 6.940 | 7.180 | 6.860 | 6.920 | 6.920 | 7,652 |
| 2024-03-26 | 7.080 | 7.080 | 6.900 | 6.900 | 6.900 | 5,506 |
| 2024-03-25 | 7.060 | 7.100 | 7.000 | 7.000 | 7.000 | 2,508 |
| 2024-03-22 | 6.960 | 7.060 | 6.960 | 6.980 | 6.980 | 4,844 |
| 2024-03-21 | 7.180 | 7.180 | 7.000 | 7.080 | 7.080 | 10,092 |
| 2024-03-20 | 7.100 | 7.180 | 6.940 | 7.160 | 7.160 | 3,863 |
| 2024-03-19 | 7.060 | 7.180 | 7.060 | 7.180 | 7.180 | 334 |
| 2024-03-18 | 7.040 | 7.180 | 6.940 | 7.060 | 7.060 | 8,074 |
| 2024-03-15 | 7.040 | 7.180 | 7.000 | 7.140 | 7.140 | 1,859 |
| 2024-03-14 | 7.000 | 7.100 | 6.880 | 7.100 | 7.100 | 5,300 |
| 2024-03-13 | 6.940 | 7.000 | 6.940 | 7.000 | 7.000 | 220 |
| 2024-03-12 | 6.980 | 7.080 | 6.840 | 7.080 | 7.080 | 2,760 |
| 2024-03-11 | 7.000 | 7.160 | 7.000 | 7.000 | 7.000 | 4,340 |
| 2024-03-08 | 7.180 | 7.200 | 6.900 | 7.160 | 7.160 | 980 |
| 2024-03-07 | 7.080 | 7.200 | 6.960 | 7.180 | 7.180 | 4,860 |
| 2024-03-06 | 6.960 | 7.100 | 6.960 | 7.100 | 7.100 | 413 |
| 2024-03-05 | 6.940 | 7.080 | 6.840 | 6.840 | 6.840 | 1,470 |
| 2024-03-04 | 6.900 | 7.100 | 6.820 | 7.100 | 7.100 | 4,601 |
| 2024-03-01 | 6.920 | 7.000 | 6.800 | 7.000 | 7.000 | 1,367 |
| 2024-02-29 | 7.100 | 7.200 | 6.860 | 7.000 | 7.000 | 5,382 |
| 2024-02-28 | 7.100 | 7.340 | 7.060 | 7.100 | 7.100 | 8,350 |
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.