Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 5.780 | 5.800 | 5.660 | 5.800 | 5.800 | 2,616 |
| 2023-06-06 | 5.840 | 5.840 | 5.540 | 5.780 | 5.780 | 20,257 |
| 2023-06-05 | 5.640 | 5.840 | 5.640 | 5.840 | 5.840 | 8,143 |
| 2023-06-02 | 5.720 | 5.800 | 5.700 | 5.780 | 5.780 | 1,311 |
| 2023-06-01 | 5.580 | 5.860 | 5.580 | 5.780 | 5.780 | 3,083 |
| 2023-05-31 | 5.760 | 5.760 | 5.500 | 5.680 | 5.680 | 7,008 |
| 2023-05-30 | 5.800 | 5.880 | 5.760 | 5.760 | 5.760 | 2,940 |
| 2023-05-29 | 5.800 | 5.900 | 5.800 | 5.880 | 5.880 | 1,252 |
| 2023-05-26 | 5.800 | 5.880 | 5.740 | 5.880 | 5.880 | 5,712 |
| 2023-05-25 | 5.960 | 5.960 | 5.780 | 5.920 | 5.920 | 530 |
| 2023-05-24 | 5.840 | 5.980 | 5.820 | 5.980 | 5.980 | 897 |
| 2023-05-23 | 5.860 | 5.980 | 5.860 | 5.980 | 5.980 | 908 |
| 2023-05-22 | 5.980 | 6.000 | 5.840 | 5.980 | 5.980 | 1,426 |
| 2023-05-19 | 5.900 | 6.000 | 5.900 | 5.980 | 5.980 | 4,828 |
| 2023-05-18 | 5.740 | 5.940 | 5.700 | 5.900 | 5.900 | 5,072 |
| 2023-05-17 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 850 |
| 2023-05-16 | 5.860 | 5.880 | 5.680 | 5.800 | 5.800 | 9,714 |
| 2023-05-15 | 6.060 | 6.100 | 5.860 | 5.900 | 5.900 | 9,592 |
| 2023-05-12 | 5.980 | 6.060 | 5.980 | 6.060 | 6.060 | 4,034 |
| 2023-05-11 | 6.100 | 6.100 | 5.920 | 5.980 | 5.980 | 4,555 |
| 2023-05-10 | 6.200 | 6.240 | 6.020 | 6.140 | 6.140 | 8,871 |
| 2023-05-09 | 6.080 | 6.220 | 6.080 | 6.220 | 6.220 | 4,621 |
| 2023-05-08 | 6.180 | 6.180 | 6.100 | 6.160 | 6.160 | 1,268 |
| 2023-05-05 | 6.180 | 6.180 | 6.160 | 6.180 | 6.180 | 143 |
| 2023-05-04 | 6.180 | 6.240 | 6.100 | 6.180 | 6.180 | 3,313 |
| 2023-05-02 | 6.220 | 6.240 | 6.220 | 6.240 | 6.240 | 450 |
| 2023-04-28 | 6.200 | 6.280 | 6.160 | 6.240 | 6.240 | 8,285 |
| 2023-04-27 | 6.240 | 6.280 | 6.160 | 6.180 | 6.180 | 6,860 |
| 2023-04-26 | 6.240 | 6.260 | 6.160 | 6.160 | 6.160 | 5,356 |
| 2023-04-25 | 6.380 | 6.380 | 6.240 | 6.300 | 6.300 | 2,245 |
| 2023-04-24 | 6.400 | 6.400 | 6.320 | 6.380 | 6.380 | 2,816 |
| 2023-04-21 | 6.380 | 6.400 | 6.100 | 6.400 | 6.400 | 7,928 |
| 2023-04-20 | 6.480 | 6.480 | 6.340 | 6.400 | 6.400 | 3,525 |
| 2023-04-19 | 6.460 | 6.480 | 6.460 | 6.480 | 6.480 | 330 |
| 2023-04-18 | 6.360 | 6.480 | 6.320 | 6.460 | 6.460 | 2,215 |
| 2023-04-17 | 6.400 | 6.440 | 6.240 | 6.440 | 6.440 | 3,180 |
| 2023-04-14 | 6.440 | 6.440 | 6.360 | 6.400 | 6.400 | 494 |
| 2023-04-13 | 6.460 | 6.480 | 6.300 | 6.440 | 6.440 | 2,239 |
| 2023-04-12 | 6.500 | 6.500 | 6.300 | 6.460 | 6.460 | 4,499 |
| 2023-04-11 | 6.340 | 6.400 | 6.200 | 6.400 | 6.400 | 18,018 |
| 2023-04-06 | 6.300 | 6.380 | 6.140 | 6.180 | 6.180 | 6,893 |
| 2023-04-05 | 6.200 | 6.480 | 6.100 | 6.320 | 6.320 | 33,245 |
| 2023-04-04 | 6.280 | 6.280 | 6.100 | 6.180 | 6.180 | 9,304 |
| 2023-04-03 | 6.240 | 6.380 | 6.080 | 6.080 | 6.080 | 14,186 |
| 2023-03-31 | 6.160 | 6.160 | 6.020 | 6.160 | 6.160 | 9,618 |
| 2023-03-30 | 6.040 | 6.160 | 6.000 | 6.160 | 6.160 | 17,467 |
| 2023-03-29 | 5.800 | 6.080 | 5.800 | 6.040 | 6.040 | 12,726 |
| 2023-03-28 | 5.740 | 5.840 | 5.740 | 5.840 | 5.840 | 2,189 |
| 2023-03-27 | 5.860 | 5.860 | 5.360 | 5.700 | 5.700 | 11,676 |
| 2023-03-24 | 5.880 | 5.880 | 5.660 | 5.860 | 5.860 | 1,136 |
| 2023-03-23 | 5.780 | 5.900 | 5.700 | 5.900 | 5.900 | 1,167 |
| 2023-03-22 | 5.700 | 5.760 | 5.660 | 5.680 | 5.680 | 1,050 |
| 2023-03-21 | 5.700 | 5.880 | 5.680 | 5.880 | 5.880 | 2,024 |
| 2023-03-20 | 5.640 | 5.900 | 5.600 | 5.900 | 5.900 | 3,177 |
| 2023-03-17 | 5.900 | 5.900 | 5.720 | 5.900 | 5.900 | 279 |
| 2023-03-16 | 5.900 | 5.900 | 5.720 | 5.860 | 5.860 | 3,723 |
| 2023-03-15 | 5.960 | 5.960 | 5.820 | 5.820 | 5.820 | 10,918 |
| 2023-03-14 | 5.860 | 5.980 | 5.820 | 5.940 | 5.940 | 2,819 |
| 2023-03-13 | 5.880 | 6.060 | 5.820 | 5.820 | 5.820 | 11,248 |
| 2023-03-10 | 6.180 | 6.180 | 5.900 | 5.900 | 5.900 | 8,419 |
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.