Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 5.360 | 5.480 | 5.300 | 5.400 | 5.400 | 2,672 |
| 2022-09-13 | 5.400 | 5.400 | 5.360 | 5.400 | 5.400 | 2,001 |
| 2022-09-12 | 5.420 | 5.500 | 5.220 | 5.500 | 5.500 | 5,781 |
| 2022-09-09 | 5.320 | 5.440 | 5.260 | 5.440 | 5.440 | 974 |
| 2022-09-08 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 94 |
| 2022-09-07 | 5.220 | 5.340 | 5.220 | 5.340 | 5.340 | 275 |
| 2022-09-06 | 5.500 | 5.500 | 5.340 | 5.340 | 5.340 | 3,703 |
| 2022-09-05 | 5.400 | 5.500 | 5.400 | 5.500 | 5.500 | 501 |
| 2022-09-02 | 5.340 | 5.500 | 5.340 | 5.500 | 5.500 | 2,245 |
| 2022-09-01 | 5.520 | 5.520 | 5.400 | 5.400 | 5.400 | 5,000 |
| 2022-08-31 | 5.660 | 5.700 | 5.660 | 5.680 | 5.680 | 1,127 |
| 2022-08-30 | 5.700 | 5.720 | 5.440 | 5.700 | 5.700 | 1,661 |
| 2022-08-29 | 5.500 | 5.740 | 5.400 | 5.720 | 5.720 | 4,141 |
| 2022-08-26 | 5.580 | 5.660 | 5.500 | 5.500 | 5.500 | 1,090 |
| 2022-08-25 | 5.640 | 5.680 | 5.500 | 5.600 | 5.600 | 4,770 |
| 2022-08-24 | 5.700 | 5.700 | 5.620 | 5.680 | 5.680 | 1,542 |
| 2022-08-23 | 5.800 | 5.800 | 5.700 | 5.740 | 5.740 | 1,770 |
| 2022-08-22 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 1,543 |
| 2022-08-19 | 5.740 | 5.800 | 5.720 | 5.800 | 5.800 | 2,292 |
| 2022-08-18 | 5.800 | 5.820 | 5.740 | 5.820 | 5.820 | 1,116 |
| 2022-08-17 | 5.840 | 5.840 | 5.820 | 5.840 | 5.840 | 583 |
| 2022-08-16 | 5.900 | 5.940 | 5.820 | 5.840 | 5.840 | 4,076 |
| 2022-08-12 | 5.900 | 5.980 | 5.900 | 5.920 | 5.920 | 8,751 |
| 2022-08-11 | 5.760 | 5.980 | 5.760 | 5.980 | 5.980 | 6,121 |
| 2022-08-10 | 5.800 | 5.960 | 5.760 | 5.960 | 5.960 | 2,170 |
| 2022-08-09 | 5.880 | 6.000 | 5.820 | 6.000 | 6.000 | 1,399 |
| 2022-08-08 | 6.000 | 6.060 | 5.880 | 6.000 | 6.000 | 3,037 |
| 2022-08-05 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 1,333 |
| 2022-08-04 | 6.200 | 6.200 | 5.840 | 6.080 | 6.080 | 4,135 |
| 2022-08-03 | 6.000 | 6.420 | 6.000 | 6.240 | 6.240 | 12,566 |
| 2022-08-02 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 163 |
| 2022-08-01 | 6.100 | 6.100 | 5.960 | 6.000 | 6.000 | 2,514 |
| 2022-07-29 | 5.680 | 5.980 | 5.680 | 5.920 | 5.920 | 5,459 |
| 2022-07-28 | 5.620 | 5.820 | 5.540 | 5.820 | 5.820 | 813 |
| 2022-07-27 | 5.600 | 5.800 | 5.540 | 5.800 | 5.800 | 755 |
| 2022-07-26 | 5.700 | 5.900 | 5.500 | 5.700 | 5.700 | 6,829 |
| 2022-07-25 | 5.900 | 6.140 | 5.620 | 5.620 | 5.620 | 26,749 |
| 2022-07-22 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 1,354 |
| 2022-07-21 | 5.800 | 5.960 | 5.600 | 5.960 | 5.960 | 3,769 |
| 2022-07-20 | 5.920 | 5.920 | 5.800 | 5.800 | 5.800 | 3,858 |
| 2022-07-19 | 5.920 | 6.080 | 5.920 | 6.080 | 6.080 | 389 |
| 2022-07-18 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 779 |
| 2022-07-15 | 6.000 | 6.200 | 5.880 | 6.200 | 6.200 | 2,266 |
| 2022-07-14 | 5.880 | 6.200 | 5.800 | 6.060 | 6.060 | 12,362 |
| 2022-07-13 | 5.700 | 5.880 | 5.640 | 5.880 | 5.880 | 1,898 |
| 2022-07-12 | 5.760 | 5.760 | 5.600 | 5.700 | 5.700 | 997 |
| 2022-07-11 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 100 |
| 2022-07-08 | 5.840 | 5.860 | 5.760 | 5.860 | 5.860 | 3,406 |
| 2022-07-07 | 5.620 | 5.880 | 5.620 | 5.840 | 5.840 | 1,913 |
| 2022-07-06 | 5.480 | 5.620 | 5.480 | 5.620 | 5.620 | 302 |
| 2022-07-05 | 5.520 | 5.700 | 5.480 | 5.700 | 5.700 | 2,695 |
| 2022-07-04 | 5.540 | 5.740 | 5.520 | 5.740 | 5.740 | 446 |
| 2022-07-01 | 5.520 | 5.860 | 5.500 | 5.740 | 5.740 | 840 |
| 2022-06-30 | 5.540 | 5.840 | 5.500 | 5.840 | 5.840 | 821 |
| 2022-06-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 1,069 |
| 2022-06-28 | 5.540 | 5.900 | 5.540 | 5.760 | 5.760 | 3,019 |
| 2022-06-27 | 5.700 | 5.700 | 5.500 | 5.680 | 5.680 | 422 |
| 2022-06-24 | 5.700 | 5.860 | 5.700 | 5.800 | 5.800 | 1,137 |
| 2022-06-23 | 5.800 | 5.800 | 5.520 | 5.740 | 5.740 | 699 |
| 2022-06-22 | 5.600 | 5.800 | 5.520 | 5.800 | 5.800 | 4,532 |
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.