Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.460 | 7.540 | 7.280 | 7.320 | 7.320 | 6,708 |
| 2026-02-02 | 7.400 | 7.520 | 7.240 | 7.520 | 7.520 | 3,539 |
| 2026-01-30 | 7.560 | 7.560 | 7.280 | 7.440 | 7.440 | 8,171 |
| 2026-01-29 | 7.640 | 7.640 | 7.160 | 7.420 | 7.420 | 23,483 |
| 2026-01-28 | 7.700 | 7.720 | 7.600 | 7.700 | 7.700 | 7,213 |
| 2026-01-27 | 7.680 | 7.740 | 7.560 | 7.620 | 7.620 | 4,991 |
| 2026-01-26 | 7.760 | 7.760 | 7.560 | 7.680 | 7.680 | 3,966 |
| 2026-01-23 | 7.660 | 7.760 | 7.600 | 7.760 | 7.760 | 3,696 |
| 2026-01-22 | 7.560 | 7.760 | 7.560 | 7.720 | 7.720 | 8,034 |
| 2026-01-21 | 7.740 | 7.740 | 7.540 | 7.640 | 7.640 | 3,030 |
| 2026-01-20 | 7.740 | 7.780 | 7.500 | 7.520 | 7.520 | 8,168 |
| 2026-01-19 | 7.860 | 7.960 | 7.580 | 7.840 | 7.840 | 11,665 |
| 2026-01-16 | 7.840 | 8.000 | 7.820 | 7.980 | 7.980 | 4,065 |
| 2026-01-15 | 7.940 | 8.020 | 7.800 | 7.900 | 7.900 | 6,536 |
| 2026-01-14 | 8.120 | 8.180 | 7.760 | 7.840 | 7.840 | 12,023 |
| 2026-01-13 | 7.880 | 8.340 | 7.840 | 8.120 | 8.120 | 22,316 |
| 2026-01-12 | 7.960 | 8.100 | 7.860 | 7.920 | 7.920 | 9,177 |
| 2026-01-09 | 8.040 | 8.040 | 7.840 | 7.960 | 7.960 | 9,293 |
| 2026-01-08 | 8.020 | 8.060 | 7.900 | 8.000 | 8.000 | 5,639 |
| 2026-01-07 | 8.280 | 8.280 | 7.920 | 8.020 | 8.020 | 10,759 |
| 2026-01-05 | 8.180 | 8.360 | 7.980 | 8.180 | 8.180 | 15,767 |
| 2026-01-02 | 7.860 | 8.180 | 7.820 | 8.180 | 8.180 | 19,225 |
| 2025-12-30 | 7.480 | 8.040 | 7.400 | 7.940 | 7.940 | 32,157 |
| 2025-12-29 | 7.580 | 7.580 | 7.380 | 7.460 | 7.460 | 3,986 |
| 2025-12-23 | 7.440 | 7.580 | 7.320 | 7.580 | 7.580 | 16,138 |
| 2025-12-22 | 7.400 | 7.740 | 7.140 | 7.480 | 7.480 | 64,887 |
| 2025-12-19 | 8.140 | 8.180 | 7.900 | 8.000 | 8.000 | 7,942 |
| 2025-12-18 | 7.980 | 8.060 | 7.700 | 8.040 | 8.040 | 32,127 |
| 2025-12-17 | 7.520 | 8.600 | 7.520 | 8.000 | 8.000 | 126,869 |
| 2025-12-16 | 7.340 | 7.720 | 7.320 | 7.580 | 7.580 | 15,284 |
| 2025-12-15 | 7.600 | 7.600 | 7.200 | 7.340 | 7.340 | 19,240 |
| 2025-12-12 | 7.860 | 7.860 | 7.440 | 7.540 | 7.540 | 25,898 |
| 2025-12-11 | 8.040 | 8.380 | 7.640 | 7.880 | 7.880 | 79,145 |
| 2025-12-10 | 6.880 | 8.660 | 6.880 | 8.080 | 8.080 | 313,438 |
| 2025-12-09 | 6.760 | 6.840 | 6.700 | 6.820 | 6.820 | 13,292 |
| 2025-12-08 | 6.760 | 6.800 | 6.680 | 6.740 | 6.740 | 6,845 |
| 2025-12-05 | 6.840 | 6.960 | 6.740 | 6.800 | 6.800 | 29,909 |
| 2025-12-04 | 6.860 | 6.860 | 6.780 | 6.840 | 6.840 | 1,874 |
| 2025-12-03 | 6.840 | 6.880 | 6.780 | 6.880 | 6.880 | 3,508 |
| 2025-12-02 | 6.780 | 6.840 | 6.740 | 6.840 | 6.840 | 1,435 |
| 2025-12-01 | 6.880 | 6.900 | 6.720 | 6.840 | 6.840 | 4,053 |
| 2025-11-28 | 6.880 | 6.880 | 6.780 | 6.860 | 6.860 | 1,686 |
| 2025-11-27 | 6.880 | 6.900 | 6.820 | 6.820 | 6.820 | 1,266 |
| 2025-11-26 | 6.800 | 6.900 | 6.700 | 6.880 | 6.880 | 6,322 |
| 2025-11-25 | 6.700 | 6.840 | 6.660 | 6.760 | 6.760 | 5,119 |
| 2025-11-24 | 6.720 | 6.800 | 6.400 | 6.720 | 6.720 | 15,117 |
| 2025-11-21 | 6.880 | 6.940 | 6.720 | 6.860 | 6.860 | 3,486 |
| 2025-11-20 | 6.900 | 6.900 | 6.880 | 6.900 | 6.900 | 926 |
| 2025-11-19 | 6.980 | 6.980 | 6.820 | 6.940 | 6.940 | 4,104 |
| 2025-11-18 | 7.040 | 7.060 | 6.820 | 6.980 | 6.980 | 5,940 |
| 2025-11-17 | 6.960 | 7.040 | 6.900 | 7.040 | 7.040 | 2,781 |
| 2025-11-14 | 7.080 | 7.080 | 6.920 | 7.040 | 7.040 | 6,438 |
| 2025-11-13 | 7.040 | 7.100 | 7.040 | 7.080 | 7.080 | 3,917 |
| 2025-11-12 | 7.060 | 7.100 | 7.020 | 7.100 | 7.100 | 1,522 |
| 2025-11-10 | 7.080 | 7.140 | 7.020 | 7.060 | 7.060 | 7,557 |
| 2025-11-07 | 7.160 | 7.220 | 7.080 | 7.140 | 7.140 | 2,916 |
| 2025-11-06 | 7.100 | 7.220 | 7.100 | 7.160 | 7.160 | 4,604 |
| 2025-11-05 | 7.180 | 7.180 | 7.080 | 7.160 | 7.160 | 5,532 |
| 2025-11-04 | 7.160 | 7.240 | 7.140 | 7.220 | 7.220 | 2,304 |
| 2025-11-03 | 7.220 | 7.300 | 7.160 | 7.280 | 7.280 | 7,699 |
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.