Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.240 | 5.300 | 4.980 | 5.040 | 5.040 | 33,784 |
| 2026-04-29 | 5.280 | 5.400 | 5.260 | 5.300 | 5.300 | 12,535 |
| 2026-04-28 | 5.120 | 5.380 | 5.120 | 5.260 | 5.260 | 10,549 |
| 2026-04-27 | 5.040 | 5.260 | 5.040 | 5.180 | 5.180 | 10,348 |
| 2026-04-24 | 5.160 | 5.160 | 5.000 | 5.080 | 5.080 | 20,723 |
| 2026-04-23 | 5.300 | 5.360 | 5.000 | 5.160 | 5.160 | 18,250 |
| 2026-04-22 | 5.300 | 5.400 | 5.200 | 5.360 | 5.360 | 17,121 |
| 2026-04-21 | 5.680 | 5.680 | 5.140 | 5.340 | 5.340 | 97,432 |
| 2026-04-20 | 6.000 | 6.000 | 5.500 | 5.740 | 5.740 | 37,180 |
| 2026-04-17 | 6.200 | 6.200 | 5.620 | 6.060 | 6.060 | 59,453 |
| 2026-04-16 | 6.180 | 6.200 | 6.160 | 6.180 | 6.180 | 4,550 |
| 2026-04-15 | 6.120 | 6.180 | 6.120 | 6.160 | 6.160 | 4,609 |
| 2026-04-14 | 6.160 | 6.200 | 6.120 | 6.180 | 6.180 | 3,133 |
| 2026-04-13 | 6.000 | 6.180 | 5.900 | 6.160 | 6.160 | 17,961 |
| 2026-04-10 | 6.240 | 6.340 | 6.140 | 6.260 | 6.260 | 7,065 |
| 2026-04-09 | 6.140 | 6.300 | 6.140 | 6.240 | 6.240 | 3,592 |
| 2026-04-08 | 6.120 | 6.300 | 5.900 | 6.180 | 6.180 | 15,299 |
| 2026-04-07 | 6.360 | 6.400 | 5.980 | 6.120 | 6.120 | 15,602 |
| 2026-04-02 | 6.500 | 6.540 | 6.260 | 6.400 | 6.400 | 13,800 |
| 2026-04-01 | 6.660 | 7.000 | 6.380 | 6.440 | 6.440 | 15,423 |
| 2026-03-31 | 6.500 | 6.560 | 6.140 | 6.480 | 6.480 | 23,404 |
| 2026-03-30 | 6.840 | 6.840 | 6.700 | 6.740 | 6.740 | 1,797 |
| 2026-03-27 | 6.840 | 6.840 | 6.720 | 6.840 | 6.840 | 1,658 |
| 2026-03-26 | 6.840 | 6.840 | 6.740 | 6.800 | 6.800 | 1,624 |
| 2026-03-25 | 6.840 | 6.900 | 6.780 | 6.900 | 6.900 | 6,030 |
| 2026-03-24 | 6.800 | 6.880 | 6.700 | 6.780 | 6.780 | 2,786 |
| 2026-03-23 | 6.940 | 6.940 | 6.740 | 6.900 | 6.900 | 3,300 |
| 2026-03-20 | 6.900 | 6.980 | 6.880 | 6.880 | 6.880 | 831 |
| 2026-03-19 | 6.920 | 6.980 | 6.800 | 6.900 | 6.900 | 4,316 |
| 2026-03-18 | 7.060 | 7.060 | 6.900 | 6.980 | 6.980 | 6,816 |
| 2026-03-17 | 6.840 | 7.060 | 6.800 | 7.000 | 7.000 | 11,534 |
| 2026-03-16 | 6.800 | 6.860 | 6.800 | 6.840 | 6.840 | 1,784 |
| 2026-03-13 | 6.900 | 6.900 | 6.760 | 6.860 | 6.860 | 2,831 |
| 2026-03-12 | 6.980 | 6.980 | 6.520 | 6.880 | 6.880 | 4,846 |
| 2026-03-11 | 6.960 | 7.080 | 6.960 | 6.980 | 6.980 | 1,409 |
| 2026-03-10 | 6.960 | 7.120 | 6.960 | 7.080 | 7.080 | 8,195 |
| 2026-03-09 | 7.060 | 7.060 | 6.900 | 6.980 | 6.980 | 9,393 |
| 2026-03-06 | 7.300 | 7.300 | 7.000 | 7.040 | 7.040 | 8,034 |
| 2026-03-05 | 7.180 | 7.400 | 7.100 | 7.260 | 7.260 | 18,457 |
| 2026-03-04 | 7.160 | 7.260 | 7.120 | 7.180 | 7.180 | 6,176 |
| 2026-03-03 | 7.440 | 7.440 | 7.120 | 7.200 | 7.200 | 14,562 |
| 2026-03-02 | 7.600 | 7.600 | 7.440 | 7.500 | 7.500 | 6,099 |
| 2026-02-27 | 7.620 | 7.620 | 7.560 | 7.620 | 7.620 | 2,096 |
| 2026-02-26 | 7.620 | 7.660 | 7.540 | 7.600 | 7.600 | 12,401 |
| 2026-02-25 | 7.660 | 7.680 | 7.580 | 7.620 | 7.620 | 5,901 |
| 2026-02-24 | 7.700 | 7.700 | 7.580 | 7.580 | 7.580 | 1,379 |
| 2026-02-23 | 7.560 | 7.760 | 7.560 | 7.620 | 7.620 | 9,067 |
| 2026-02-20 | 7.680 | 7.680 | 7.520 | 7.560 | 7.560 | 3,320 |
| 2026-02-19 | 7.700 | 7.900 | 7.620 | 7.620 | 7.620 | 6,269 |
| 2026-02-18 | 7.740 | 8.000 | 7.700 | 7.820 | 7.820 | 20,376 |
| 2026-02-17 | 7.740 | 7.800 | 7.580 | 7.700 | 7.700 | 3,828 |
| 2026-02-16 | 7.700 | 7.840 | 7.620 | 7.740 | 7.740 | 4,509 |
| 2026-02-13 | 7.740 | 7.740 | 7.600 | 7.720 | 7.720 | 2,447 |
| 2026-02-12 | 7.880 | 7.920 | 7.640 | 7.780 | 7.780 | 8,288 |
| 2026-02-11 | 7.660 | 7.960 | 7.640 | 7.860 | 7.860 | 16,998 |
| 2026-02-10 | 7.400 | 7.740 | 7.320 | 7.660 | 7.660 | 23,389 |
| 2026-02-09 | 7.380 | 7.400 | 7.320 | 7.400 | 7.400 | 10,143 |
| 2026-02-06 | 7.460 | 7.460 | 7.300 | 7.360 | 7.360 | 9,391 |
| 2026-02-05 | 7.400 | 7.460 | 7.360 | 7.360 | 7.360 | 7,777 |
| 2026-02-04 | 7.340 | 7.440 | 7.280 | 7.440 | 7.440 | 2,169 |
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.