Mostostal Warszawa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	6.660	6.760	6.600	6.760	6.760	1,049
2023-09-01	6.640	6.800	6.640	6.800	6.800	632
2023-08-30	6.500	6.860	6.500	6.860	6.860	3,531
2023-08-29	6.820	6.820	6.500	6.500	6.500	16,043
2023-08-28	6.780	6.980	6.760	6.980	6.980	803
2023-08-25	7.020	7.020	6.760	7.000	7.000	843
2023-08-24	7.040	7.080	7.020	7.060	7.060	525
2023-08-23	7.120	7.200	7.020	7.180	7.180	4,763
2023-08-22	7.080	7.680	7.020	7.160	7.160	7,930
2023-08-21	7.040	7.180	7.040	7.180	7.180	4,334
2023-08-18	7.020	7.200	7.020	7.200	7.200	5,093
2023-08-17	6.900	7.280	6.900	7.000	7.000	3,884
2023-08-16	6.880	6.980	6.800	6.900	6.900	1,517
2023-08-14	6.880	6.880	6.880	6.880	6.880	222
2023-08-11	6.700	6.800	6.700	6.800	6.800	4,148
2023-08-10	6.800	6.900	6.720	6.720	6.720	2,924
2023-08-09	6.700	6.860	6.700	6.720	6.720	2,223
2023-08-08	6.880	6.880	6.720	6.800	6.800	9,727
2023-08-07	7.160	7.160	6.740	6.980	6.980	7,117
2023-08-04	7.120	7.140	7.040	7.140	7.140	404
2023-08-03	7.040	7.200	7.040	7.140	7.140	370
2023-08-02	7.120	7.140	6.920	7.140	7.140	16,486
2023-08-01	7.320	7.320	7.100	7.280	7.280	7,132
2023-07-31	7.260	7.400	7.260	7.320	7.320	562
2023-07-28	7.560	7.560	7.260	7.260	7.260	24,781
2023-07-27	7.540	7.640	7.300	7.600	7.600	3,649
2023-07-26	7.740	7.740	7.400	7.520	7.520	6,244
2023-07-25	7.800	7.800	7.500	7.700	7.700	1,052
2023-07-24	7.660	7.880	7.620	7.620	7.620	2,604
2023-07-21	7.560	7.800	7.420	7.660	7.660	4,692
2023-07-20	7.900	7.960	7.600	7.760	7.760	12,772
2023-07-19	7.640	7.900	7.520	7.800	7.800	8,630
2023-07-18	7.600	7.800	7.400	7.600	7.600	15,612
2023-07-17	7.060	7.760	7.060	7.540	7.540	27,728
2023-07-14	7.000	7.140	6.900	7.040	7.040	2,759
2023-07-13	6.900	7.160	6.800	6.800	6.800	16,007
2023-07-12	6.680	6.960	6.600	6.780	6.780	5,618
2023-07-11	6.900	6.900	6.600	6.760	6.760	1,885
2023-07-10	6.900	6.900	6.600	6.800	6.800	4,542
2023-07-07	6.800	6.880	6.700	6.880	6.880	2,914
2023-07-06	6.780	6.940	6.680	6.780	6.780	2,877
2023-07-05	6.840	6.940	6.660	6.780	6.780	5,047
2023-07-04	7.100	7.140	6.800	6.880	6.880	3,311
2023-07-03	6.480	7.200	6.480	7.100	7.100	29,311
2023-06-30	6.580	6.580	6.440	6.440	6.440	184
2023-06-29	6.320	6.400	6.200	6.400	6.400	5,508
2023-06-28	6.360	6.440	6.260	6.360	6.360	6,033
2023-06-27	6.460	6.580	6.400	6.400	6.400	20,719
2023-06-26	6.240	6.360	6.200	6.360	6.360	4,335
2023-06-23	6.380	6.400	6.240	6.360	6.360	6,500
2023-06-22	6.240	6.380	6.180	6.380	6.380	5,981
2023-06-21	6.400	6.400	6.240	6.380	6.380	2,372
2023-06-20	6.240	6.400	6.140	6.400	6.400	12,225
2023-06-19	6.440	6.520	6.300	6.300	6.300	14,796
2023-06-16	6.300	6.560	6.300	6.440	6.440	6,947
2023-06-15	6.280	6.300	6.160	6.240	6.240	4,719
2023-06-14	6.360	6.460	6.020	6.260	6.260	27,546
2023-06-13	5.980	6.260	5.880	6.260	6.260	21,795
2023-06-12	5.760	5.940	5.760	5.940	5.940	16,689
2023-06-09	5.780	5.800	5.700	5.800	5.800	4,034

← NewerPage 14 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.