Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.200 | 7.300 | 7.060 | 7.180 | 7.180 | 2,851 |
| 2024-02-26 | 7.140 | 7.380 | 7.000 | 7.180 | 7.180 | 22,486 |
| 2024-02-23 | 6.740 | 7.300 | 6.740 | 6.980 | 6.980 | 26,941 |
| 2024-02-22 | 6.900 | 6.900 | 6.760 | 6.840 | 6.840 | 1,790 |
| 2024-02-21 | 6.840 | 6.880 | 6.500 | 6.760 | 6.760 | 19,454 |
| 2024-02-20 | 6.800 | 6.860 | 6.760 | 6.860 | 6.860 | 6,889 |
| 2024-02-19 | 6.800 | 6.900 | 6.800 | 6.860 | 6.860 | 3,448 |
| 2024-02-16 | 6.680 | 6.800 | 6.680 | 6.760 | 6.760 | 1,367 |
| 2024-02-15 | 6.700 | 6.760 | 6.420 | 6.740 | 6.740 | 8,529 |
| 2024-02-14 | 6.700 | 6.780 | 6.700 | 6.780 | 6.780 | 884 |
| 2024-02-13 | 6.660 | 6.700 | 6.640 | 6.700 | 6.700 | 687 |
| 2024-02-12 | 6.780 | 6.780 | 6.620 | 6.680 | 6.680 | 4,336 |
| 2024-02-09 | 6.840 | 6.860 | 6.760 | 6.780 | 6.780 | 2,215 |
| 2024-02-07 | 6.900 | 6.900 | 6.800 | 6.840 | 6.840 | 832 |
| 2024-02-06 | 6.940 | 6.940 | 6.840 | 6.840 | 6.840 | 5,662 |
| 2024-02-05 | 6.960 | 7.040 | 6.940 | 6.940 | 6.940 | 3,103 |
| 2024-02-02 | 6.900 | 6.940 | 6.840 | 6.940 | 6.940 | 6,444 |
| 2024-02-01 | 6.940 | 6.940 | 6.840 | 6.900 | 6.900 | 799 |
| 2024-01-31 | 6.940 | 6.960 | 6.840 | 6.840 | 6.840 | 1,534 |
| 2024-01-30 | 6.820 | 6.960 | 6.800 | 6.960 | 6.960 | 3,555 |
| 2024-01-29 | 6.860 | 6.900 | 6.740 | 6.900 | 6.900 | 8,395 |
| 2024-01-26 | 6.880 | 6.980 | 6.800 | 6.980 | 6.980 | 397 |
| 2024-01-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 133 |
| 2024-01-24 | 6.820 | 7.040 | 6.820 | 6.860 | 6.860 | 313 |
| 2024-01-23 | 7.080 | 7.080 | 6.760 | 6.980 | 6.980 | 1,243 |
| 2024-01-22 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 4,083 |
| 2024-01-19 | 6.920 | 7.080 | 6.920 | 7.080 | 7.080 | 2,895 |
| 2024-01-18 | 6.900 | 6.900 | 6.820 | 6.820 | 6.820 | 1,643 |
| 2024-01-17 | 6.960 | 7.000 | 6.900 | 6.900 | 6.900 | 2,502 |
| 2024-01-16 | 7.080 | 7.200 | 6.800 | 6.900 | 6.900 | 7,744 |
| 2024-01-15 | 7.020 | 7.100 | 6.760 | 6.800 | 6.800 | 2,137 |
| 2024-01-12 | 7.000 | 7.200 | 7.000 | 7.100 | 7.100 | 4,987 |
| 2024-01-11 | 7.180 | 7.200 | 7.000 | 7.040 | 7.040 | 3,583 |
| 2024-01-10 | 6.800 | 7.480 | 6.800 | 7.180 | 7.180 | 15,630 |
| 2024-01-09 | 6.720 | 6.720 | 6.700 | 6.700 | 6.700 | 2,250 |
| 2024-01-08 | 6.860 | 6.900 | 6.680 | 6.680 | 6.680 | 2,508 |
| 2024-01-05 | 6.700 | 6.880 | 6.660 | 6.880 | 6.880 | 1,394 |
| 2024-01-04 | 6.760 | 6.800 | 6.620 | 6.780 | 6.780 | 2,423 |
| 2024-01-03 | 6.760 | 6.760 | 6.600 | 6.600 | 6.600 | 993 |
| 2024-01-02 | 6.680 | 6.900 | 6.560 | 6.900 | 6.900 | 9,562 |
| 2023-12-29 | 6.640 | 6.720 | 6.500 | 6.540 | 6.540 | 3,870 |
| 2023-12-28 | 6.480 | 6.760 | 6.460 | 6.760 | 6.760 | 605 |
| 2023-12-27 | 6.660 | 6.740 | 6.540 | 6.600 | 6.600 | 8,652 |
| 2023-12-22 | 6.620 | 6.740 | 6.560 | 6.740 | 6.740 | 3,231 |
| 2023-12-21 | 6.780 | 6.800 | 6.600 | 6.760 | 6.760 | 955 |
| 2023-12-20 | 6.500 | 6.800 | 6.500 | 6.600 | 6.600 | 2,480 |
| 2023-12-19 | 6.600 | 6.820 | 6.480 | 6.620 | 6.620 | 2,368 |
| 2023-12-18 | 6.500 | 6.740 | 6.440 | 6.600 | 6.600 | 3,526 |
| 2023-12-15 | 6.380 | 6.500 | 6.360 | 6.440 | 6.440 | 6,794 |
| 2023-12-14 | 6.460 | 6.480 | 6.360 | 6.360 | 6.360 | 1,814 |
| 2023-12-13 | 6.320 | 6.480 | 6.300 | 6.340 | 6.340 | 1,337 |
| 2023-12-12 | 6.360 | 6.360 | 6.300 | 6.300 | 6.300 | 1,114 |
| 2023-12-11 | 6.460 | 6.460 | 6.320 | 6.380 | 6.380 | 2,579 |
| 2023-12-08 | 6.440 | 6.460 | 6.300 | 6.400 | 6.400 | 1,836 |
| 2023-12-07 | 6.400 | 6.440 | 6.400 | 6.440 | 6.440 | 511 |
| 2023-12-06 | 6.380 | 6.420 | 6.120 | 6.340 | 6.340 | 14,722 |
| 2023-12-05 | 6.440 | 6.440 | 6.080 | 6.320 | 6.320 | 10,174 |
| 2023-12-04 | 6.300 | 6.580 | 6.300 | 6.580 | 6.580 | 3,500 |
| 2023-12-01 | 6.440 | 6.520 | 6.120 | 6.420 | 6.420 | 10,199 |
| 2023-11-30 | 6.760 | 6.760 | 6.420 | 6.440 | 6.440 | 4,918 |
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.