Mostostal Warszawa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	6.860	6.860	6.740	6.740	6.740	582
2023-11-28	6.800	6.840	6.800	6.840	6.840	198
2023-11-27	6.800	6.800	6.740	6.800	6.800	636
2023-11-24	6.700	6.900	6.700	6.820	6.820	1,315
2023-11-23	6.800	6.800	6.660	6.800	6.800	816
2023-11-22	6.900	6.900	6.660	6.900	6.900	607
2023-11-21	6.900	6.900	6.740	6.880	6.880	1,015
2023-11-20	6.780	6.900	6.760	6.900	6.900	381
2023-11-17	6.780	6.900	6.780	6.900	6.900	542
2023-11-16	6.900	6.920	6.600	6.800	6.800	3,612
2023-11-15	7.180	7.180	6.900	7.080	7.080	2,772
2023-11-14	7.000	7.180	6.960	6.960	6.960	1,215
2023-11-13	7.060	7.080	7.000	7.000	7.000	436
2023-11-10	7.280	7.280	7.060	7.060	7.060	262
2023-11-09	7.200	7.300	7.100	7.300	7.300	2,791
2023-11-08	7.300	7.340	7.000	7.180	7.180	3,681
2023-11-07	6.760	7.240	6.760	7.240	7.240	13,196
2023-11-06	6.900	6.980	6.540	6.900	6.900	3,009
2023-11-03	6.960	7.000	6.620	6.780	6.780	2,183
2023-11-02	6.960	6.960	6.720	6.960	6.960	257
2023-10-31	7.060	7.060	6.500	6.800	6.800	3,371
2023-10-30	7.000	7.000	7.000	7.000	7.000	9
2023-10-27	7.040	7.040	7.020	7.020	7.020	75
2023-10-26	6.940	7.080	6.940	7.060	7.060	2,736
2023-10-25	6.420	6.940	6.420	6.940	6.940	5,639
2023-10-24	6.460	6.600	6.440	6.540	6.540	4,261
2023-10-23	6.740	6.740	6.720	6.720	6.720	299
2023-10-20	6.660	6.740	6.500	6.740	6.740	1,040
2023-10-19	6.700	6.700	6.660	6.660	6.660	180
2023-10-18	6.600	6.880	6.600	6.880	6.880	2,023
2023-10-17	6.860	6.980	6.620	6.880	6.880	2,834
2023-10-16	6.800	6.840	6.640	6.840	6.840	1,617
2023-10-13	6.780	6.780	6.520	6.520	6.520	706
2023-10-12	6.800	6.800	6.520	6.720	6.720	78
2023-10-11	6.700	6.800	6.700	6.800	6.800	1,804
2023-10-10	6.460	6.760	6.460	6.760	6.760	9,851
2023-10-09	6.240	6.560	5.880	6.560	6.560	2,501
2023-10-06	6.460	6.480	6.180	6.480	6.480	12,702
2023-10-05	6.680	6.740	6.440	6.600	6.600	1,253
2023-10-04	6.560	6.700	6.560	6.700	6.700	1,836
2023-10-03	6.460	6.700	6.460	6.700	6.700	2,526
2023-10-02	6.700	6.740	6.420	6.740	6.740	1,927
2023-09-29	6.700	6.820	6.680	6.700	6.700	1,604
2023-09-28	6.820	6.820	6.400	6.680	6.680	3,210
2023-09-27	6.860	6.860	6.480	6.840	6.840	1,532
2023-09-26	6.560	6.860	6.560	6.860	6.860	1,939
2023-09-25	6.440	6.680	6.400	6.500	6.500	3,336
2023-09-22	6.480	6.480	6.300	6.300	6.300	320
2023-09-21	6.380	6.480	6.260	6.480	6.480	840
2023-09-19	6.400	6.500	6.400	6.500	6.500	550
2023-09-18	6.240	6.400	6.240	6.340	6.340	117
2023-09-15	6.300	6.400	6.220	6.400	6.400	2,185
2023-09-14	6.340	6.340	6.240	6.240	6.240	974
2023-09-13	6.420	6.420	6.140	6.380	6.380	5,825
2023-09-12	6.480	6.520	6.480	6.480	6.480	338
2023-09-11	6.620	6.640	6.460	6.600	6.600	716
2023-09-08	6.400	6.700	6.400	6.680	6.680	3,132
2023-09-07	6.480	6.480	6.320	6.400	6.400	239
2023-09-06	6.540	6.560	6.340	6.440	6.440	3,648
2023-09-05	6.620	6.680	6.440	6.600	6.600	1,866

← NewerPage 13 of 21 · 1,249 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.