Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.540 | 7.820 | 7.500 | 7.700 | 7.700 | 6,470 |
| 2025-08-06 | 7.600 | 7.700 | 7.500 | 7.500 | 7.500 | 3,224 |
| 2025-08-05 | 7.680 | 7.680 | 7.540 | 7.540 | 7.540 | 1,372 |
| 2025-08-04 | 7.340 | 7.680 | 7.320 | 7.600 | 7.600 | 3,794 |
| 2025-08-01 | 7.460 | 7.540 | 7.300 | 7.440 | 7.440 | 6,783 |
| 2025-07-31 | 7.740 | 7.880 | 7.480 | 7.660 | 7.660 | 12,146 |
| 2025-07-30 | 7.820 | 7.820 | 7.760 | 7.820 | 7.820 | 87 |
| 2025-07-29 | 7.740 | 7.940 | 7.700 | 7.740 | 7.740 | 2,449 |
| 2025-07-28 | 7.880 | 7.940 | 7.600 | 7.740 | 7.740 | 5,969 |
| 2025-07-25 | 7.940 | 8.000 | 7.820 | 7.920 | 7.920 | 5,379 |
| 2025-07-24 | 8.340 | 8.340 | 7.780 | 8.100 | 8.100 | 4,872 |
| 2025-07-23 | 8.200 | 8.480 | 8.200 | 8.340 | 8.340 | 13,490 |
| 2025-07-22 | 7.880 | 8.280 | 7.880 | 8.180 | 8.180 | 21,224 |
| 2025-07-21 | 7.740 | 8.000 | 7.740 | 7.880 | 7.880 | 3,517 |
| 2025-07-18 | 7.880 | 8.000 | 7.760 | 7.760 | 7.760 | 4,273 |
| 2025-07-17 | 7.800 | 8.000 | 7.520 | 7.920 | 7.920 | 13,637 |
| 2025-07-16 | 7.700 | 7.940 | 7.600 | 7.920 | 7.920 | 13,145 |
| 2025-07-15 | 7.620 | 7.820 | 7.600 | 7.620 | 7.620 | 5,628 |
| 2025-07-14 | 7.880 | 7.880 | 7.620 | 7.620 | 7.620 | 2,435 |
| 2025-07-11 | 7.720 | 7.820 | 7.500 | 7.820 | 7.820 | 6,324 |
| 2025-07-10 | 7.840 | 7.840 | 7.640 | 7.820 | 7.820 | 2,537 |
| 2025-07-09 | 7.800 | 7.900 | 7.720 | 7.840 | 7.840 | 2,164 |
| 2025-07-08 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 1,746 |
| 2025-07-07 | 7.820 | 7.920 | 7.700 | 7.840 | 7.840 | 1,471 |
| 2025-07-04 | 7.720 | 7.920 | 7.720 | 7.920 | 7.920 | 2,804 |
| 2025-07-03 | 7.820 | 7.940 | 7.640 | 7.720 | 7.720 | 7,091 |
| 2025-07-02 | 7.980 | 7.980 | 7.740 | 7.900 | 7.900 | 2,005 |
| 2025-07-01 | 8.000 | 8.000 | 7.960 | 7.980 | 7.980 | 1,281 |
| 2025-06-30 | 7.880 | 8.000 | 7.820 | 7.960 | 7.960 | 8,517 |
| 2025-06-27 | 7.880 | 8.000 | 7.760 | 7.840 | 7.840 | 4,575 |
| 2025-06-26 | 7.880 | 7.900 | 7.720 | 7.880 | 7.880 | 5,133 |
| 2025-06-25 | 7.840 | 7.980 | 7.720 | 7.880 | 7.880 | 1,952 |
| 2025-06-24 | 7.780 | 7.880 | 7.660 | 7.840 | 7.840 | 4,848 |
| 2025-06-23 | 7.740 | 7.860 | 7.740 | 7.760 | 7.760 | 2,266 |
| 2025-06-20 | 7.900 | 8.000 | 7.620 | 8.000 | 8.000 | 9,798 |
| 2025-06-18 | 7.920 | 8.060 | 7.740 | 7.900 | 7.900 | 6,338 |
| 2025-06-17 | 7.940 | 8.040 | 7.820 | 8.000 | 8.000 | 6,405 |
| 2025-06-16 | 8.040 | 8.180 | 7.940 | 8.060 | 8.060 | 2,031 |
| 2025-06-13 | 8.120 | 8.300 | 7.840 | 8.200 | 8.200 | 7,645 |
| 2025-06-12 | 8.280 | 8.440 | 8.120 | 8.300 | 8.300 | 1,765 |
| 2025-06-11 | 8.440 | 8.600 | 8.160 | 8.200 | 8.200 | 9,640 |
| 2025-06-10 | 7.640 | 8.700 | 7.640 | 8.500 | 8.500 | 25,863 |
| 2025-06-09 | 7.540 | 7.720 | 7.520 | 7.720 | 7.720 | 5,163 |
| 2025-06-06 | 7.620 | 7.700 | 7.480 | 7.700 | 7.700 | 8,857 |
| 2025-06-05 | 7.880 | 7.980 | 7.560 | 7.620 | 7.620 | 10,921 |
| 2025-06-04 | 7.660 | 8.180 | 7.360 | 7.980 | 7.980 | 8,690 |
| 2025-06-03 | 7.800 | 7.900 | 7.520 | 7.640 | 7.640 | 14,734 |
| 2025-06-02 | 7.880 | 8.200 | 7.800 | 7.800 | 7.800 | 14,060 |
| 2025-05-30 | 8.260 | 8.420 | 7.820 | 8.020 | 8.020 | 14,852 |
| 2025-05-29 | 8.880 | 8.960 | 8.280 | 8.380 | 8.380 | 31,238 |
| 2025-05-28 | 8.500 | 8.960 | 8.460 | 8.880 | 8.880 | 185,096 |
| 2025-05-27 | 7.400 | 8.540 | 7.160 | 8.320 | 8.320 | 110,709 |
| 2025-05-26 | 6.900 | 7.580 | 6.900 | 7.320 | 7.320 | 17,446 |
| 2025-05-23 | 7.000 | 7.060 | 6.800 | 6.900 | 6.900 | 2,582 |
| 2025-05-22 | 7.100 | 7.120 | 6.920 | 7.000 | 7.000 | 3,581 |
| 2025-05-21 | 7.220 | 7.300 | 7.100 | 7.100 | 7.100 | 5,808 |
| 2025-05-20 | 7.240 | 7.340 | 7.220 | 7.220 | 7.220 | 579 |
| 2025-05-19 | 7.300 | 7.400 | 7.200 | 7.280 | 7.280 | 5,620 |
| 2025-05-16 | 7.360 | 7.360 | 7.220 | 7.340 | 7.340 | 1,730 |
| 2025-05-15 | 7.340 | 7.440 | 7.240 | 7.400 | 7.400 | 2,383 |
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.