Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 5.560 | 5.820 | 5.400 | 5.700 | 5.700 | 22,926 |
| 2022-12-12 | 5.580 | 5.580 | 5.360 | 5.520 | 5.520 | 6,313 |
| 2022-12-09 | 5.400 | 5.560 | 5.380 | 5.560 | 5.560 | 2,160 |
| 2022-12-08 | 5.340 | 5.520 | 5.300 | 5.400 | 5.400 | 4,370 |
| 2022-12-07 | 5.180 | 5.300 | 5.180 | 5.300 | 5.300 | 1,580 |
| 2022-12-06 | 5.340 | 5.380 | 5.200 | 5.200 | 5.200 | 2,155 |
| 2022-12-05 | 5.400 | 5.460 | 5.300 | 5.340 | 5.340 | 2,940 |
| 2022-12-02 | 5.160 | 5.480 | 5.160 | 5.220 | 5.220 | 7,848 |
| 2022-12-01 | 5.120 | 5.240 | 5.100 | 5.160 | 5.160 | 7,992 |
| 2022-11-30 | 5.100 | 5.140 | 5.080 | 5.140 | 5.140 | 2,546 |
| 2022-11-29 | 5.220 | 5.300 | 4.900 | 5.100 | 5.100 | 9,733 |
| 2022-11-28 | 5.280 | 5.320 | 5.180 | 5.300 | 5.300 | 7,872 |
| 2022-11-25 | 5.200 | 5.300 | 5.180 | 5.220 | 5.220 | 6,256 |
| 2022-11-24 | 5.340 | 5.340 | 5.200 | 5.320 | 5.320 | 3,050 |
| 2022-11-23 | 5.340 | 5.340 | 5.200 | 5.280 | 5.280 | 1,736 |
| 2022-11-22 | 5.160 | 5.300 | 5.120 | 5.260 | 5.260 | 17,063 |
| 2022-11-21 | 5.280 | 5.400 | 5.120 | 5.120 | 5.120 | 21,145 |
| 2022-11-18 | 5.200 | 5.260 | 5.160 | 5.260 | 5.260 | 2,701 |
| 2022-11-17 | 5.220 | 5.260 | 5.200 | 5.260 | 5.260 | 3,067 |
| 2022-11-16 | 5.300 | 5.300 | 5.160 | 5.260 | 5.260 | 4,582 |
| 2022-11-15 | 5.220 | 5.260 | 5.200 | 5.200 | 5.200 | 2,418 |
| 2022-11-14 | 5.180 | 5.360 | 5.140 | 5.240 | 5.240 | 5,798 |
| 2022-11-10 | 5.260 | 5.360 | 5.100 | 5.200 | 5.200 | 12,472 |
| 2022-11-09 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 4,322 |
| 2022-11-08 | 5.180 | 5.280 | 5.100 | 5.120 | 5.120 | 22,779 |
| 2022-11-07 | 5.320 | 5.640 | 5.060 | 5.100 | 5.100 | 69,400 |
| 2022-11-04 | 5.500 | 5.540 | 5.200 | 5.320 | 5.320 | 24,154 |
| 2022-11-03 | 5.600 | 5.660 | 5.400 | 5.600 | 5.600 | 1,645 |
| 2022-11-02 | 5.680 | 5.720 | 5.400 | 5.600 | 5.600 | 4,508 |
| 2022-10-31 | 5.320 | 5.780 | 5.320 | 5.660 | 5.660 | 5,864 |
| 2022-10-28 | 5.220 | 5.380 | 5.060 | 5.300 | 5.300 | 8,013 |
| 2022-10-27 | 4.640 | 5.100 | 4.610 | 5.000 | 5.000 | 20,606 |
| 2022-10-26 | 4.450 | 4.670 | 4.450 | 4.640 | 4.640 | 6,501 |
| 2022-10-25 | 4.690 | 4.690 | 4.230 | 4.470 | 4.470 | 5,226 |
| 2022-10-24 | 4.770 | 4.770 | 4.500 | 4.500 | 4.500 | 1,776 |
| 2022-10-21 | 4.650 | 4.770 | 4.650 | 4.770 | 4.770 | 9 |
| 2022-10-19 | 4.750 | 4.770 | 4.750 | 4.770 | 4.770 | 301 |
| 2022-10-17 | 4.720 | 4.800 | 4.520 | 4.790 | 4.790 | 1,888 |
| 2022-10-14 | 4.600 | 4.780 | 4.590 | 4.780 | 4.780 | 1,229 |
| 2022-10-13 | 4.690 | 4.760 | 4.520 | 4.600 | 4.600 | 2,914 |
| 2022-10-12 | 4.680 | 4.790 | 4.520 | 4.600 | 4.600 | 2,391 |
| 2022-10-11 | 4.890 | 4.890 | 4.650 | 4.690 | 4.690 | 1,996 |
| 2022-10-10 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 645 |
| 2022-10-07 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 721 |
| 2022-10-06 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 703 |
| 2022-10-05 | 4.930 | 5.000 | 4.740 | 4.750 | 4.750 | 2,439 |
| 2022-10-04 | 4.900 | 4.920 | 4.700 | 4.740 | 4.740 | 4,502 |
| 2022-10-03 | 4.970 | 4.970 | 4.830 | 4.970 | 4.970 | 806 |
| 2022-09-30 | 4.970 | 5.000 | 4.820 | 4.970 | 4.970 | 1,130 |
| 2022-09-29 | 4.880 | 4.970 | 4.880 | 4.970 | 4.970 | 202 |
| 2022-09-28 | 4.980 | 5.000 | 4.900 | 5.000 | 5.000 | 581 |
| 2022-09-27 | 5.180 | 5.180 | 4.910 | 5.000 | 5.000 | 9,752 |
| 2022-09-26 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 4,272 |
| 2022-09-23 | 5.340 | 5.340 | 5.300 | 5.340 | 5.340 | 129 |
| 2022-09-22 | 5.320 | 5.380 | 5.300 | 5.300 | 5.300 | 625 |
| 2022-09-21 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 637 |
| 2022-09-20 | 5.320 | 5.360 | 5.260 | 5.300 | 5.300 | 408 |
| 2022-09-19 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 123 |
| 2022-09-16 | 5.260 | 5.300 | 5.260 | 5.300 | 5.300 | 65 |
| 2022-09-15 | 5.400 | 5.500 | 5.300 | 5.300 | 5.300 | 8,997 |
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.