Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.720 | 3.720 | 3.570 | 3.610 | 3.610 | 3,999 |
| 2026-07-24 | 3.660 | 3.710 | 3.600 | 3.700 | 3.700 | 17,772 |
| 2026-07-23 | 3.670 | 3.710 | 3.670 | 3.670 | 3.670 | 6,199 |
| 2026-07-22 | 3.700 | 3.700 | 3.600 | 3.690 | 3.690 | 4,697 |
| 2026-07-21 | 3.600 | 3.730 | 3.590 | 3.700 | 3.700 | 3,514 |
| 2026-07-20 | 3.650 | 3.650 | 3.580 | 3.600 | 3.600 | 6,912 |
| 2026-07-17 | 3.610 | 3.700 | 3.600 | 3.610 | 3.610 | 3,045 |
| 2026-07-16 | 3.700 | 3.720 | 3.610 | 3.610 | 3.610 | 4,234 |
| 2026-07-15 | 3.750 | 3.790 | 3.600 | 3.730 | 3.730 | 7,710 |
| 2026-07-14 | 3.690 | 3.740 | 3.690 | 3.690 | 3.690 | 2,307 |
| 2026-07-13 | 3.690 | 3.690 | 3.670 | 3.690 | 3.690 | 1,729 |
| 2026-07-10 | 3.700 | 3.740 | 3.690 | 3.690 | 3.690 | 2,688 |
| 2026-07-09 | 3.740 | 3.750 | 3.680 | 3.700 | 3.700 | 3,775 |
| 2026-07-08 | 3.720 | 3.770 | 3.680 | 3.680 | 3.680 | 2,087 |
| 2026-07-07 | 3.800 | 3.800 | 3.730 | 3.740 | 3.740 | 747 |
| 2026-07-06 | 3.790 | 3.800 | 3.750 | 3.750 | 3.750 | 1,481 |
| 2026-07-03 | 3.790 | 3.790 | 3.700 | 3.740 | 3.740 | 4,853 |
| 2026-07-02 | 3.790 | 3.800 | 3.690 | 3.790 | 3.790 | 3,840 |
| 2026-07-01 | 3.820 | 3.840 | 3.730 | 3.730 | 3.730 | 2,264 |
| 2026-06-30 | 3.740 | 3.850 | 3.690 | 3.820 | 3.820 | 8,815 |
| 2026-06-29 | 3.760 | 3.860 | 3.680 | 3.740 | 3.740 | 5,840 |
| 2026-06-26 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 2,346 |
| 2026-06-25 | 3.670 | 3.760 | 3.670 | 3.760 | 3.760 | 226 |
| 2026-06-24 | 3.740 | 3.770 | 3.660 | 3.670 | 3.670 | 3,771 |
| 2026-06-23 | 3.790 | 3.790 | 3.660 | 3.750 | 3.750 | 5,647 |
| 2026-06-22 | 3.760 | 3.880 | 3.650 | 3.840 | 3.840 | 5,622 |
| 2026-06-19 | 3.880 | 3.890 | 3.660 | 3.890 | 3.890 | 8,138 |
| 2026-06-18 | 3.910 | 3.940 | 3.800 | 3.830 | 3.830 | 8,371 |
| 2026-06-17 | 3.850 | 4.180 | 3.850 | 3.870 | 3.870 | 31,969 |
| 2026-06-16 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 7,387 |
| 2026-06-15 | 3.800 | 3.800 | 3.690 | 3.740 | 3.740 | 4,005 |
| 2026-06-12 | 3.830 | 3.840 | 3.650 | 3.700 | 3.700 | 15,459 |
| 2026-06-11 | 3.920 | 3.920 | 3.750 | 3.830 | 3.830 | 20,756 |
| 2026-06-10 | 3.930 | 4.000 | 3.850 | 3.910 | 3.910 | 13,000 |
| 2026-06-09 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 4,342 |
| 2026-06-08 | 3.920 | 3.980 | 3.840 | 3.930 | 3.930 | 8,002 |
| 2026-06-05 | 3.980 | 3.980 | 3.820 | 3.900 | 3.900 | 11,840 |
| 2026-06-03 | 3.880 | 3.980 | 3.840 | 3.980 | 3.980 | 11,355 |
| 2026-06-02 | 3.850 | 4.070 | 3.850 | 3.880 | 3.880 | 30,296 |
| 2026-06-01 | 3.960 | 3.960 | 3.800 | 3.850 | 3.850 | 9,251 |
| 2026-05-29 | 3.930 | 3.930 | 3.900 | 3.930 | 3.930 | 31,539 |
| 2026-05-28 | 3.950 | 3.950 | 3.880 | 3.930 | 3.930 | 7,530 |
| 2026-05-27 | 3.890 | 3.980 | 3.840 | 3.950 | 3.950 | 10,824 |
| 2026-05-26 | 3.850 | 4.020 | 3.810 | 3.880 | 3.880 | 79,125 |
| 2026-05-25 | 4.130 | 4.330 | 3.850 | 3.950 | 3.950 | 109,158 |
| 2026-05-22 | 4.200 | 4.200 | 4.040 | 4.100 | 4.100 | 22,193 |
| 2026-05-21 | 4.200 | 4.200 | 4.080 | 4.180 | 4.180 | 10,015 |
| 2026-05-20 | 4.050 | 4.190 | 4.050 | 4.170 | 4.170 | 15,412 |
| 2026-05-19 | 4.070 | 4.090 | 4.040 | 4.090 | 4.090 | 10,170 |
| 2026-05-18 | 4.080 | 4.130 | 4.040 | 4.110 | 4.110 | 18,176 |
| 2026-05-15 | 4.160 | 4.240 | 4.020 | 4.090 | 4.090 | 23,537 |
| 2026-05-14 | 4.340 | 4.440 | 4.100 | 4.260 | 4.260 | 34,560 |
| 2026-05-13 | 4.420 | 4.770 | 4.100 | 4.360 | 4.360 | 92,442 |
| 2026-05-12 | 4.610 | 4.610 | 4.400 | 4.460 | 4.460 | 19,609 |
| 2026-05-11 | 4.560 | 4.780 | 4.450 | 4.610 | 4.610 | 24,107 |
| 2026-05-08 | 4.900 | 4.920 | 4.520 | 4.780 | 4.780 | 27,111 |
| 2026-05-07 | 4.920 | 5.380 | 4.800 | 4.800 | 4.800 | 202,342 |
| 2026-05-06 | 4.360 | 4.890 | 4.250 | 4.890 | 4.890 | 374,858 |
| 2026-05-05 | 4.000 | 4.040 | 3.400 | 3.740 | 3.740 | 466,159 |
| 2026-05-04 | 5.040 | 5.080 | 4.090 | 4.090 | 4.090 | 279,597 |
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.