Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 5.600 | 5.800 | 5.520 | 5.800 | 5.800 | 4,532 |
| 2022-06-21 | 5.760 | 5.820 | 5.660 | 5.760 | 5.760 | 3,567 |
| 2022-06-20 | 5.720 | 5.820 | 5.720 | 5.820 | 5.820 | 582 |
| 2022-06-17 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 9 |
| 2022-06-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 33 |
| 2022-06-14 | 5.740 | 5.860 | 5.720 | 5.860 | 5.860 | 1,457 |
| 2022-06-13 | 5.980 | 5.980 | 5.780 | 5.780 | 5.780 | 2,034 |
| 2022-06-10 | 5.980 | 6.000 | 5.900 | 6.000 | 6.000 | 1,174 |
| 2022-06-09 | 6.060 | 6.160 | 6.000 | 6.000 | 6.000 | 1,107 |
| 2022-06-08 | 6.140 | 6.140 | 6.100 | 6.140 | 6.140 | 1,397 |
| 2022-06-06 | 6.260 | 6.360 | 6.200 | 6.300 | 6.300 | 693 |
| 2022-06-03 | 6.040 | 6.260 | 6.040 | 6.260 | 6.260 | 254 |
| 2022-06-02 | 6.400 | 6.400 | 6.160 | 6.280 | 6.280 | 5,476 |
| 2022-06-01 | 6.100 | 6.380 | 6.020 | 6.340 | 6.340 | 6,374 |
| 2022-05-31 | 6.400 | 6.400 | 6.100 | 6.300 | 6.300 | 3,368 |
| 2022-05-30 | 5.840 | 6.220 | 5.840 | 6.200 | 6.200 | 3,407 |
| 2022-05-27 | 5.900 | 6.080 | 5.780 | 6.080 | 6.080 | 2,522 |
| 2022-05-26 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 1 |
| 2022-05-25 | 6.100 | 6.100 | 5.980 | 5.980 | 5.980 | 964 |
| 2022-05-24 | 6.300 | 6.300 | 5.900 | 5.940 | 5.940 | 6,186 |
| 2022-05-23 | 6.300 | 6.300 | 6.060 | 6.300 | 6.300 | 17 |
| 2022-05-20 | 6.040 | 6.220 | 6.040 | 6.160 | 6.160 | 2,731 |
| 2022-05-19 | 5.980 | 6.020 | 5.880 | 6.020 | 6.020 | 1,167 |
| 2022-05-18 | 6.000 | 6.080 | 5.920 | 6.000 | 6.000 | 4,344 |
| 2022-05-17 | 5.980 | 6.000 | 5.980 | 6.000 | 6.000 | 755 |
| 2022-05-16 | 5.880 | 5.980 | 5.820 | 5.980 | 5.980 | 2,255 |
| 2022-05-13 | 6.020 | 6.120 | 5.700 | 5.980 | 5.980 | 5,935 |
| 2022-05-12 | 6.100 | 6.160 | 5.920 | 6.120 | 6.120 | 5,792 |
| 2022-05-11 | 6.260 | 6.400 | 6.120 | 6.380 | 6.380 | 1,722 |
| 2022-05-10 | 6.420 | 6.420 | 6.200 | 6.400 | 6.400 | 2,146 |
| 2022-05-09 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 15 |
| 2022-05-06 | 6.500 | 6.600 | 6.420 | 6.560 | 6.560 | 809 |
| 2022-05-05 | 6.480 | 6.480 | 6.280 | 6.400 | 6.400 | 4,979 |
| 2022-05-04 | 6.500 | 6.500 | 6.480 | 6.500 | 6.500 | 322 |
| 2022-05-02 | 6.560 | 6.560 | 6.220 | 6.500 | 6.500 | 106 |
| 2022-04-29 | 6.740 | 6.740 | 6.160 | 6.320 | 6.320 | 12,730 |
| 2022-04-28 | 6.720 | 6.760 | 6.720 | 6.760 | 6.760 | 209 |
| 2022-04-27 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 6,932 |
| 2022-04-26 | 7.020 | 7.020 | 6.760 | 7.000 | 7.000 | 507 |
| 2022-04-25 | 6.840 | 7.040 | 6.840 | 6.900 | 6.900 | 1,022 |
| 2022-04-22 | 7.100 | 7.100 | 6.900 | 7.060 | 7.060 | 2,730 |
| 2022-04-21 | 7.100 | 7.200 | 6.920 | 6.960 | 6.960 | 12,265 |
| 2022-04-20 | 7.080 | 7.080 | 6.860 | 7.080 | 7.080 | 4,072 |
| 2022-04-19 | 7.180 | 7.180 | 6.760 | 6.900 | 6.900 | 7,701 |
| 2022-04-14 | 7.060 | 7.180 | 7.020 | 7.180 | 7.180 | 4,270 |
| 2022-04-13 | 6.860 | 7.120 | 6.620 | 7.100 | 7.100 | 20,692 |
| 2022-04-12 | 6.640 | 6.760 | 6.580 | 6.740 | 6.740 | 2,811 |
| 2022-04-11 | 6.880 | 6.880 | 6.660 | 6.660 | 6.660 | 7,422 |
| 2022-04-08 | 6.800 | 7.040 | 6.560 | 6.800 | 6.800 | 17,711 |
| 2022-04-07 | 6.880 | 6.880 | 6.860 | 6.860 | 6.860 | 1,150 |
| 2022-04-06 | 6.900 | 7.200 | 6.740 | 6.860 | 6.860 | 4,705 |
| 2022-04-05 | 7.080 | 7.260 | 7.000 | 7.200 | 7.200 | 6,956 |
| 2022-04-04 | 6.940 | 7.380 | 6.900 | 7.080 | 7.080 | 46,612 |
| 2022-04-01 | 6.500 | 6.940 | 6.500 | 6.900 | 6.900 | 10,025 |
| 2022-03-31 | 6.540 | 6.760 | 6.540 | 6.600 | 6.600 | 8,286 |
| 2022-03-30 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 23 |
| 2022-03-29 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 611 |
| 2022-03-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 372 |
| 2022-03-25 | 6.420 | 6.500 | 6.280 | 6.500 | 6.500 | 11,179 |
| 2022-03-24 | 6.500 | 6.640 | 6.500 | 6.600 | 6.600 | 2,824 |
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.