Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 6.240 | 6.380 | 6.100 | 6.240 | 6.240 | 13,174 |
| 2023-03-08 | 5.900 | 6.240 | 5.900 | 6.240 | 6.240 | 24,384 |
| 2023-03-07 | 5.700 | 5.900 | 5.660 | 5.820 | 5.820 | 15,508 |
| 2023-03-06 | 5.680 | 5.720 | 5.660 | 5.660 | 5.660 | 1,573 |
| 2023-03-03 | 5.720 | 5.740 | 5.720 | 5.740 | 5.740 | 269 |
| 2023-03-02 | 5.700 | 5.740 | 5.680 | 5.680 | 5.680 | 653 |
| 2023-03-01 | 5.720 | 5.780 | 5.640 | 5.700 | 5.700 | 4,994 |
| 2023-02-28 | 5.620 | 5.700 | 5.600 | 5.700 | 5.700 | 1,450 |
| 2023-02-27 | 5.780 | 5.780 | 5.600 | 5.700 | 5.700 | 3,938 |
| 2023-02-24 | 5.780 | 5.780 | 5.680 | 5.780 | 5.780 | 406 |
| 2023-02-23 | 5.780 | 5.780 | 5.660 | 5.780 | 5.780 | 4,464 |
| 2023-02-22 | 5.720 | 5.780 | 5.560 | 5.780 | 5.780 | 2,801 |
| 2023-02-21 | 5.780 | 5.780 | 5.700 | 5.760 | 5.760 | 1,152 |
| 2023-02-20 | 5.720 | 5.780 | 5.700 | 5.780 | 5.780 | 2,341 |
| 2023-02-17 | 5.800 | 5.800 | 5.700 | 5.780 | 5.780 | 1,540 |
| 2023-02-16 | 5.820 | 5.880 | 5.700 | 5.840 | 5.840 | 3,825 |
| 2023-02-15 | 5.880 | 5.880 | 5.740 | 5.820 | 5.820 | 656 |
| 2023-02-14 | 5.840 | 5.900 | 5.760 | 5.760 | 5.760 | 2,662 |
| 2023-02-13 | 5.800 | 5.940 | 5.800 | 5.840 | 5.840 | 3,061 |
| 2023-02-10 | 5.860 | 5.960 | 5.860 | 5.900 | 5.900 | 1,941 |
| 2023-02-09 | 5.960 | 5.960 | 5.860 | 5.940 | 5.940 | 2,245 |
| 2023-02-08 | 5.860 | 6.000 | 5.820 | 5.880 | 5.880 | 14,059 |
| 2023-02-07 | 5.780 | 6.000 | 5.780 | 5.840 | 5.840 | 12,443 |
| 2023-02-06 | 5.780 | 5.800 | 5.720 | 5.780 | 5.780 | 8,840 |
| 2023-02-03 | 5.840 | 5.860 | 5.780 | 5.820 | 5.820 | 5,905 |
| 2023-02-02 | 5.740 | 5.840 | 5.700 | 5.840 | 5.840 | 8,385 |
| 2023-02-01 | 5.740 | 5.800 | 5.700 | 5.740 | 5.740 | 5,773 |
| 2023-01-31 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 795 |
| 2023-01-30 | 5.840 | 5.840 | 5.720 | 5.720 | 5.720 | 4,654 |
| 2023-01-27 | 5.720 | 5.840 | 5.720 | 5.840 | 5.840 | 12,571 |
| 2023-01-26 | 5.780 | 5.780 | 5.740 | 5.740 | 5.740 | 1,554 |
| 2023-01-25 | 5.720 | 5.720 | 5.640 | 5.700 | 5.700 | 3,970 |
| 2023-01-24 | 5.820 | 5.820 | 5.700 | 5.780 | 5.780 | 1,989 |
| 2023-01-23 | 5.800 | 5.860 | 5.800 | 5.820 | 5.820 | 12,221 |
| 2023-01-20 | 5.820 | 5.840 | 5.700 | 5.800 | 5.800 | 1,880 |
| 2023-01-19 | 5.700 | 5.820 | 5.600 | 5.760 | 5.760 | 20,159 |
| 2023-01-18 | 5.740 | 5.800 | 5.700 | 5.720 | 5.720 | 13,470 |
| 2023-01-17 | 5.860 | 5.960 | 5.700 | 5.800 | 5.800 | 9,820 |
| 2023-01-16 | 5.640 | 5.840 | 5.640 | 5.840 | 5.840 | 12,256 |
| 2023-01-13 | 5.560 | 5.660 | 5.560 | 5.640 | 5.640 | 13,386 |
| 2023-01-12 | 5.740 | 5.760 | 5.320 | 5.600 | 5.600 | 63,536 |
| 2023-01-11 | 5.980 | 6.100 | 5.660 | 5.740 | 5.740 | 41,113 |
| 2023-01-10 | 5.980 | 5.980 | 5.860 | 5.860 | 5.860 | 5,582 |
| 2023-01-09 | 5.740 | 6.000 | 5.660 | 5.960 | 5.960 | 16,632 |
| 2023-01-05 | 5.660 | 5.760 | 5.560 | 5.760 | 5.760 | 16,174 |
| 2023-01-04 | 5.640 | 5.740 | 5.520 | 5.660 | 5.660 | 5,423 |
| 2023-01-03 | 5.560 | 5.660 | 5.560 | 5.600 | 5.600 | 3,349 |
| 2023-01-02 | 5.500 | 5.700 | 5.500 | 5.700 | 5.700 | 1,335 |
| 2022-12-30 | 5.540 | 5.600 | 5.540 | 5.600 | 5.600 | 1,628 |
| 2022-12-29 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 1,587 |
| 2022-12-28 | 5.680 | 5.760 | 5.480 | 5.520 | 5.520 | 20,891 |
| 2022-12-27 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 11,669 |
| 2022-12-23 | 5.760 | 5.800 | 5.700 | 5.700 | 5.700 | 3,301 |
| 2022-12-22 | 5.720 | 5.900 | 5.720 | 5.760 | 5.760 | 5,267 |
| 2022-12-21 | 5.720 | 5.840 | 5.700 | 5.700 | 5.700 | 10,038 |
| 2022-12-20 | 5.700 | 5.900 | 5.660 | 5.700 | 5.700 | 4,845 |
| 2022-12-19 | 5.680 | 5.760 | 5.600 | 5.740 | 5.740 | 9,009 |
| 2022-12-16 | 5.700 | 5.700 | 5.600 | 5.680 | 5.680 | 2,266 |
| 2022-12-15 | 5.940 | 5.940 | 5.700 | 5.780 | 5.780 | 8,636 |
| 2022-12-14 | 5.760 | 6.100 | 5.740 | 5.980 | 5.980 | 26,404 |
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.