Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.400 | 7.480 | 7.220 | 7.460 | 7.460 | 6,830 |
| 2025-05-13 | 7.560 | 7.600 | 7.380 | 7.440 | 7.440 | 8,973 |
| 2025-05-12 | 7.520 | 7.800 | 7.480 | 7.600 | 7.600 | 27,699 |
| 2025-05-09 | 7.040 | 7.440 | 7.040 | 7.220 | 7.220 | 15,535 |
| 2025-05-08 | 7.040 | 7.140 | 7.040 | 7.060 | 7.060 | 1,987 |
| 2025-05-07 | 7.180 | 7.200 | 7.000 | 7.180 | 7.180 | 10,585 |
| 2025-05-06 | 7.160 | 7.200 | 6.920 | 7.180 | 7.180 | 8,526 |
| 2025-05-05 | 7.260 | 7.280 | 7.000 | 7.120 | 7.120 | 8,845 |
| 2025-05-02 | 6.620 | 7.500 | 6.580 | 7.280 | 7.280 | 51,304 |
| 2025-04-30 | 6.600 | 6.740 | 6.600 | 6.740 | 6.740 | 8,923 |
| 2025-04-29 | 6.680 | 6.940 | 6.600 | 6.740 | 6.740 | 25,504 |
| 2025-04-28 | 6.720 | 6.740 | 6.600 | 6.640 | 6.640 | 8,437 |
| 2025-04-25 | 6.840 | 6.980 | 6.740 | 6.760 | 6.760 | 7,208 |
| 2025-04-24 | 6.740 | 6.980 | 6.660 | 6.840 | 6.840 | 7,403 |
| 2025-04-23 | 6.600 | 6.800 | 6.600 | 6.740 | 6.740 | 5,965 |
| 2025-04-22 | 6.840 | 6.840 | 6.600 | 6.700 | 6.700 | 7,438 |
| 2025-04-17 | 7.120 | 7.120 | 6.800 | 6.860 | 6.860 | 7,930 |
| 2025-04-16 | 6.680 | 7.320 | 6.680 | 7.000 | 7.000 | 14,834 |
| 2025-04-15 | 6.500 | 6.960 | 6.480 | 6.700 | 6.700 | 16,576 |
| 2025-04-14 | 6.480 | 6.540 | 6.440 | 6.480 | 6.480 | 4,065 |
| 2025-04-11 | 6.520 | 6.640 | 6.400 | 6.480 | 6.480 | 1,208 |
| 2025-04-10 | 6.280 | 6.540 | 6.280 | 6.400 | 6.400 | 12,763 |
| 2025-04-09 | 6.180 | 6.220 | 6.100 | 6.180 | 6.180 | 10,033 |
| 2025-04-08 | 6.100 | 6.260 | 6.100 | 6.240 | 6.240 | 3,932 |
| 2025-04-07 | 5.900 | 6.100 | 5.440 | 6.100 | 6.100 | 32,175 |
| 2025-04-04 | 6.440 | 6.540 | 6.200 | 6.380 | 6.380 | 7,379 |
| 2025-04-03 | 7.000 | 7.040 | 6.300 | 6.440 | 6.440 | 15,244 |
| 2025-04-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,200 |
| 2025-04-01 | 7.120 | 7.160 | 7.060 | 7.160 | 7.160 | 1,112 |
| 2025-03-31 | 7.200 | 7.200 | 6.960 | 7.120 | 7.120 | 6,463 |
| 2025-03-28 | 7.160 | 7.240 | 7.120 | 7.240 | 7.240 | 816 |
| 2025-03-27 | 7.300 | 7.300 | 7.200 | 7.300 | 7.300 | 284 |
| 2025-03-26 | 7.240 | 7.280 | 7.220 | 7.240 | 7.240 | 1,106 |
| 2025-03-25 | 7.300 | 7.340 | 7.220 | 7.240 | 7.240 | 3,311 |
| 2025-03-24 | 7.460 | 7.460 | 7.200 | 7.400 | 7.400 | 4,041 |
| 2025-03-21 | 7.320 | 7.500 | 7.200 | 7.480 | 7.480 | 4,240 |
| 2025-03-20 | 7.580 | 7.580 | 7.320 | 7.400 | 7.400 | 7,332 |
| 2025-03-19 | 7.460 | 7.600 | 7.360 | 7.600 | 7.600 | 1,805 |
| 2025-03-18 | 7.560 | 7.880 | 7.420 | 7.460 | 7.460 | 17,204 |
| 2025-03-17 | 7.400 | 7.900 | 7.120 | 7.660 | 7.660 | 19,150 |
| 2025-03-14 | 7.320 | 7.400 | 7.200 | 7.280 | 7.280 | 10,934 |
| 2025-03-13 | 7.580 | 7.680 | 7.360 | 7.360 | 7.360 | 6,442 |
| 2025-03-12 | 7.140 | 7.800 | 7.140 | 7.580 | 7.580 | 27,021 |
| 2025-03-11 | 7.240 | 7.240 | 6.740 | 7.140 | 7.140 | 37,730 |
| 2025-03-10 | 7.480 | 7.480 | 7.160 | 7.300 | 7.300 | 9,800 |
| 2025-03-07 | 7.380 | 7.500 | 7.240 | 7.500 | 7.500 | 5,404 |
| 2025-03-06 | 7.780 | 7.900 | 7.420 | 7.600 | 7.600 | 40,549 |
| 2025-03-05 | 7.580 | 7.820 | 7.580 | 7.700 | 7.700 | 8,697 |
| 2025-03-04 | 7.820 | 7.900 | 7.580 | 7.580 | 7.580 | 16,227 |
| 2025-03-03 | 8.000 | 8.000 | 7.800 | 7.820 | 7.820 | 14,624 |
| 2025-02-28 | 7.840 | 7.980 | 7.720 | 7.960 | 7.960 | 20,270 |
| 2025-02-27 | 7.640 | 8.040 | 7.420 | 7.860 | 7.860 | 32,556 |
| 2025-02-26 | 8.000 | 8.000 | 7.420 | 7.740 | 7.740 | 28,352 |
| 2025-02-25 | 8.160 | 8.940 | 7.720 | 8.100 | 8.100 | 123,691 |
| 2025-02-24 | 6.700 | 8.160 | 6.700 | 8.160 | 8.160 | 116,105 |
| 2025-02-21 | 6.720 | 6.780 | 6.600 | 6.700 | 6.700 | 2,115 |
| 2025-02-20 | 6.780 | 6.780 | 6.560 | 6.560 | 6.560 | 2,270 |
| 2025-02-19 | 6.880 | 7.000 | 6.640 | 6.640 | 6.640 | 16,543 |
| 2025-02-18 | 6.480 | 6.760 | 6.480 | 6.700 | 6.700 | 10,147 |
| 2025-02-17 | 6.180 | 6.560 | 6.180 | 6.480 | 6.480 | 14,862 |
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.