Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 6.340 | 6.340 | 6.120 | 6.220 | 6.220 | 11,682 |
| 2021-12-23 | 6.400 | 6.400 | 6.200 | 6.360 | 6.360 | 2,388 |
| 2021-12-22 | 6.160 | 6.400 | 6.160 | 6.380 | 6.380 | 857 |
| 2021-12-21 | 6.040 | 6.400 | 6.040 | 6.400 | 6.400 | 4,330 |
| 2021-12-20 | 6.260 | 6.260 | 6.140 | 6.180 | 6.180 | 1,299 |
| 2021-12-17 | 6.300 | 6.400 | 6.200 | 6.400 | 6.400 | 6,255 |
| 2021-12-16 | 6.340 | 6.400 | 6.180 | 6.260 | 6.260 | 2,007 |
| 2021-12-15 | 6.100 | 6.300 | 6.100 | 6.180 | 6.180 | 7,310 |
| 2021-12-14 | 6.340 | 6.500 | 6.080 | 6.180 | 6.180 | 9,445 |
| 2021-12-13 | 6.440 | 6.600 | 6.300 | 6.500 | 6.500 | 1,058 |
| 2021-12-10 | 6.460 | 6.460 | 6.300 | 6.460 | 6.460 | 5,840 |
| 2021-12-09 | 6.540 | 6.560 | 6.460 | 6.540 | 6.540 | 1,901 |
| 2021-12-08 | 6.440 | 6.580 | 6.440 | 6.580 | 6.580 | 4,912 |
| 2021-12-07 | 6.420 | 6.640 | 6.400 | 6.540 | 6.540 | 8,273 |
| 2021-12-06 | 6.620 | 6.700 | 6.360 | 6.460 | 6.460 | 9,058 |
| 2021-12-03 | 6.840 | 6.880 | 6.840 | 6.880 | 6.880 | 136 |
| 2021-12-02 | 6.900 | 6.900 | 6.600 | 6.880 | 6.880 | 176 |
| 2021-12-01 | 6.840 | 6.960 | 6.840 | 6.920 | 6.920 | 663 |
| 2021-11-30 | 6.840 | 6.860 | 6.500 | 6.660 | 6.660 | 3,919 |
| 2021-11-29 | 6.560 | 6.860 | 6.560 | 6.860 | 6.860 | 3,049 |
| 2021-11-26 | 6.740 | 6.740 | 6.540 | 6.720 | 6.720 | 3,636 |
| 2021-11-25 | 7.040 | 7.040 | 6.720 | 6.920 | 6.920 | 3,731 |
| 2021-11-24 | 6.720 | 7.260 | 6.720 | 7.060 | 7.060 | 22,563 |
| 2021-11-23 | 6.480 | 6.780 | 6.480 | 6.580 | 6.580 | 2,481 |
| 2021-11-22 | 6.540 | 6.600 | 6.200 | 6.600 | 6.600 | 16,959 |
| 2021-11-19 | 6.560 | 6.680 | 6.420 | 6.540 | 6.540 | 13,773 |
| 2021-11-18 | 6.840 | 6.840 | 6.420 | 6.520 | 6.520 | 16,425 |
| 2021-11-17 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 262 |
| 2021-11-16 | 7.040 | 7.040 | 6.920 | 7.000 | 7.000 | 1,069 |
| 2021-11-15 | 7.040 | 7.040 | 6.960 | 6.960 | 6.960 | 1,089 |
| 2021-11-12 | 6.980 | 7.040 | 6.960 | 7.040 | 7.040 | 2,427 |
| 2021-11-10 | 6.900 | 7.160 | 6.800 | 7.000 | 7.000 | 6,945 |
| 2021-11-09 | 7.080 | 7.080 | 6.860 | 6.900 | 6.900 | 777 |
| 2021-11-08 | 7.160 | 7.160 | 7.000 | 7.040 | 7.040 | 4,869 |
| 2021-11-05 | 7.040 | 7.140 | 6.900 | 6.900 | 6.900 | 2,154 |
| 2021-11-04 | 6.980 | 7.100 | 6.820 | 7.000 | 7.000 | 6,626 |
| 2021-11-03 | 6.800 | 6.880 | 6.720 | 6.880 | 6.880 | 1,002 |
| 2021-11-02 | 6.720 | 6.900 | 6.700 | 6.840 | 6.840 | 12,885 |
| 2021-10-29 | 6.740 | 6.740 | 6.720 | 6.720 | 6.720 | 1,668 |
| 2021-10-28 | 6.740 | 6.760 | 6.740 | 6.740 | 6.740 | 1,681 |
| 2021-10-27 | 6.900 | 6.900 | 6.740 | 6.760 | 6.760 | 8,065 |
| 2021-10-26 | 6.920 | 7.000 | 6.900 | 6.920 | 6.920 | 4,725 |
| 2021-10-25 | 6.920 | 7.100 | 6.920 | 6.920 | 6.920 | 4,562 |
| 2021-10-22 | 6.900 | 6.960 | 6.900 | 6.940 | 6.940 | 2,619 |
| 2021-10-21 | 6.920 | 7.000 | 6.920 | 6.980 | 6.980 | 10,003 |
← NewerPage 21 of 21 · 1,245 trading days
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.