Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.140 | 7.300 | 7.120 | 7.200 | 7.200 | 2,920 |
| 2025-10-30 | 7.120 | 7.260 | 7.100 | 7.260 | 7.260 | 3,800 |
| 2025-10-29 | 7.060 | 7.300 | 7.060 | 7.160 | 7.160 | 802 |
| 2025-10-28 | 6.980 | 7.300 | 6.920 | 7.180 | 7.180 | 9,129 |
| 2025-10-27 | 7.100 | 7.140 | 6.900 | 7.000 | 7.000 | 12,098 |
| 2025-10-24 | 7.100 | 7.120 | 6.920 | 7.100 | 7.100 | 5,962 |
| 2025-10-23 | 7.120 | 7.300 | 6.980 | 7.000 | 7.000 | 26,530 |
| 2025-10-22 | 6.900 | 6.980 | 6.840 | 6.900 | 6.900 | 11,294 |
| 2025-10-21 | 7.040 | 7.040 | 6.900 | 6.920 | 6.920 | 3,646 |
| 2025-10-20 | 6.960 | 7.060 | 6.960 | 6.980 | 6.980 | 2,820 |
| 2025-10-17 | 7.100 | 7.100 | 6.940 | 6.940 | 6.940 | 2,686 |
| 2025-10-16 | 6.960 | 7.100 | 6.940 | 7.000 | 7.000 | 1,044 |
| 2025-10-15 | 6.960 | 7.140 | 6.900 | 7.000 | 7.000 | 5,111 |
| 2025-10-14 | 7.100 | 7.400 | 6.400 | 6.960 | 6.960 | 52,174 |
| 2025-10-13 | 7.200 | 7.240 | 7.100 | 7.140 | 7.140 | 7,274 |
| 2025-10-10 | 7.300 | 7.300 | 7.100 | 7.100 | 7.100 | 3,220 |
| 2025-10-09 | 7.300 | 7.300 | 7.180 | 7.220 | 7.220 | 3,190 |
| 2025-10-08 | 7.240 | 7.340 | 7.240 | 7.340 | 7.340 | 1,565 |
| 2025-10-07 | 7.260 | 7.360 | 7.120 | 7.200 | 7.200 | 7,830 |
| 2025-10-06 | 7.280 | 7.580 | 7.200 | 7.260 | 7.260 | 24,545 |
| 2025-10-03 | 6.840 | 7.360 | 6.800 | 7.280 | 7.280 | 47,678 |
| 2025-10-02 | 6.900 | 6.920 | 6.780 | 6.920 | 6.920 | 12,012 |
| 2025-10-01 | 6.700 | 6.980 | 6.680 | 6.880 | 6.880 | 21,417 |
| 2025-09-30 | 6.760 | 6.760 | 6.680 | 6.700 | 6.700 | 9,887 |
| 2025-09-29 | 7.020 | 7.040 | 6.720 | 6.780 | 6.780 | 21,712 |
| 2025-09-26 | 7.000 | 7.240 | 7.000 | 7.080 | 7.080 | 12,159 |
| 2025-09-25 | 7.200 | 7.200 | 7.000 | 7.060 | 7.060 | 17,939 |
| 2025-09-24 | 7.420 | 7.500 | 7.160 | 7.240 | 7.240 | 6,702 |
| 2025-09-23 | 7.580 | 7.880 | 7.380 | 7.500 | 7.500 | 10,732 |
| 2025-09-22 | 7.620 | 7.800 | 7.300 | 7.420 | 7.420 | 10,757 |
| 2025-09-19 | 7.700 | 7.900 | 7.440 | 7.620 | 7.620 | 4,401 |
| 2025-09-18 | 7.760 | 8.000 | 7.600 | 7.880 | 7.880 | 15,263 |
| 2025-09-17 | 7.460 | 7.800 | 7.380 | 7.760 | 7.760 | 18,328 |
| 2025-09-16 | 7.360 | 7.680 | 7.300 | 7.440 | 7.440 | 22,568 |
| 2025-09-15 | 7.000 | 7.400 | 7.000 | 7.280 | 7.280 | 20,742 |
| 2025-09-12 | 7.160 | 7.200 | 6.960 | 7.000 | 7.000 | 5,346 |
| 2025-09-11 | 7.100 | 7.240 | 7.020 | 7.220 | 7.220 | 3,653 |
| 2025-09-10 | 7.260 | 7.260 | 7.000 | 7.140 | 7.140 | 9,745 |
| 2025-09-09 | 7.180 | 7.280 | 7.140 | 7.280 | 7.280 | 3,800 |
| 2025-09-08 | 7.140 | 7.280 | 7.140 | 7.280 | 7.280 | 557 |
| 2025-09-05 | 7.340 | 7.480 | 7.220 | 7.280 | 7.280 | 6,092 |
| 2025-09-04 | 7.220 | 7.400 | 7.080 | 7.340 | 7.340 | 10,453 |
| 2025-09-03 | 7.020 | 7.440 | 6.960 | 7.220 | 7.220 | 13,022 |
| 2025-09-02 | 6.840 | 7.160 | 6.840 | 7.100 | 7.100 | 3,015 |
| 2025-09-01 | 7.000 | 7.080 | 6.820 | 6.980 | 6.980 | 2,907 |
| 2025-08-29 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 1,244 |
| 2025-08-28 | 6.920 | 7.100 | 6.920 | 7.000 | 7.000 | 3,032 |
| 2025-08-27 | 6.880 | 6.920 | 6.740 | 6.920 | 6.920 | 5,067 |
| 2025-08-26 | 7.000 | 7.000 | 6.700 | 6.800 | 6.800 | 4,347 |
| 2025-08-25 | 7.280 | 7.280 | 6.920 | 7.060 | 7.060 | 3,652 |
| 2025-08-22 | 7.140 | 7.200 | 7.000 | 7.140 | 7.140 | 9,318 |
| 2025-08-21 | 7.340 | 7.340 | 7.120 | 7.120 | 7.120 | 4,587 |
| 2025-08-20 | 7.320 | 7.320 | 7.220 | 7.240 | 7.240 | 3,377 |
| 2025-08-19 | 7.360 | 7.380 | 7.320 | 7.340 | 7.340 | 4,906 |
| 2025-08-18 | 7.340 | 7.400 | 7.220 | 7.400 | 7.400 | 6,887 |
| 2025-08-14 | 7.500 | 7.500 | 7.320 | 7.360 | 7.360 | 2,340 |
| 2025-08-13 | 7.560 | 7.560 | 7.420 | 7.520 | 7.520 | 947 |
| 2025-08-12 | 7.360 | 7.600 | 7.320 | 7.580 | 7.580 | 8,914 |
| 2025-08-11 | 7.780 | 7.780 | 7.600 | 7.600 | 7.600 | 1,453 |
| 2025-08-08 | 7.700 | 7.840 | 7.580 | 7.740 | 7.740 | 3,609 |
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.