Mostostal Warszawa S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	6.360	6.500	6.360	6.500	6.500	3,931
2022-03-22	6.380	6.380	6.240	6.240	6.240	742
2022-03-21	6.400	6.480	6.100	6.380	6.380	4,269
2022-03-18	6.500	6.500	6.240	6.480	6.480	1,374
2022-03-17	6.200	6.400	6.200	6.360	6.360	1,567
2022-03-16	6.200	6.200	6.200	6.200	6.200	10
2022-03-15	6.000	6.200	6.000	6.200	6.200	3,439
2022-03-14	6.180	6.180	6.000	6.140	6.140	661
2022-03-11	6.000	6.000	5.900	6.000	6.000	7,552
2022-03-10	6.000	6.300	5.760	6.280	6.280	1,472
2022-03-09	6.020	6.300	5.900	5.900	5.900	1,076
2022-03-08	5.880	5.980	5.880	5.880	5.880	520
2022-03-07	5.740	6.000	5.740	6.000	6.000	1,036
2022-03-04	6.000	6.300	5.740	6.200	6.200	2,954
2022-03-03	6.500	6.500	6.040	6.300	6.300	2,871
2022-03-02	5.900	6.120	5.700	6.100	6.100	5,508
2022-03-01	6.120	6.120	5.680	5.900	5.900	3,315
2022-02-28	5.480	6.240	5.480	6.000	6.000	7,128
2022-02-25	5.600	5.600	5.120	5.580	5.580	9,550
2022-02-24	5.480	5.740	4.880	5.100	5.100	25,672
2022-02-23	6.200	6.280	6.000	6.000	6.000	11,768
2022-02-22	6.200	6.480	6.160	6.300	6.300	8,594
2022-02-21	6.400	6.400	6.180	6.400	6.400	4,657
2022-02-18	6.700	6.700	6.300	6.680	6.680	3,824
2022-02-17	6.800	6.900	6.520	6.660	6.660	5,140
2022-02-16	6.500	6.800	6.500	6.800	6.800	1,143
2022-02-15	6.520	6.540	6.420	6.500	6.500	2,245
2022-02-14	6.400	6.580	6.400	6.480	6.480	1,020
2022-02-11	6.480	6.800	6.480	6.800	6.800	2,634
2022-02-10	6.700	6.700	6.540	6.640	6.640	1,019
2022-02-09	6.700	6.860	6.700	6.860	6.860	257
2022-02-08	6.780	6.840	6.720	6.720	6.720	1,340
2022-02-07	6.700	6.720	6.600	6.720	6.720	1,744
2022-02-04	6.700	6.940	6.600	6.820	6.820	2,746
2022-02-03	6.500	6.700	6.500	6.660	6.660	5,527
2022-02-02	6.440	6.500	6.300	6.420	6.420	1,637
2022-02-01	6.300	6.440	6.240	6.440	6.440	2,274
2022-01-31	6.300	6.300	6.240	6.300	6.300	90
2022-01-28	6.220	6.380	6.220	6.380	6.380	227
2022-01-27	6.240	6.440	6.240	6.360	6.360	2,678
2022-01-26	6.440	6.500	6.440	6.500	6.500	2,433
2022-01-25	6.340	6.440	6.340	6.440	6.440	3,759
2022-01-24	6.760	6.880	6.160	6.320	6.320	24,451
2022-01-21	6.920	7.000	6.660	7.000	7.000	4,213
2022-01-20	7.180	7.180	6.920	7.060	7.060	2,505
2022-01-19	7.100	7.140	6.960	7.140	7.140	3,358
2022-01-18	7.200	7.240	7.100	7.100	7.100	3,094
2022-01-17	6.920	7.400	6.920	7.260	7.260	10,380
2022-01-14	6.900	7.160	6.900	7.000	7.000	26,642
2022-01-13	6.640	6.900	6.620	6.880	6.880	4,604
2022-01-12	6.700	6.800	6.700	6.800	6.800	6,034
2022-01-11	6.520	6.860	6.520	6.700	6.700	1,884
2022-01-10	6.520	6.960	6.500	6.880	6.880	4,932
2022-01-07	6.860	6.900	6.720	6.900	6.900	153
2022-01-05	6.960	6.960	6.640	6.920	6.920	1,395
2022-01-04	6.800	6.840	6.800	6.800	6.800	2,845
2022-01-03	6.700	6.800	6.700	6.800	6.800	6,440
2021-12-30	6.480	6.660	6.340	6.460	6.460	6,231
2021-12-29	6.160	6.500	6.160	6.500	6.500	6,395
2021-12-28	6.220	6.220	6.100	6.120	6.120	15,867

← NewerPage 20 of 21 · 1,245 trading daysOlder →

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.