Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 6.240 | 6.260 | 6.160 | 6.260 | 6.260 | 3,496 |
| 2025-02-13 | 6.200 | 6.280 | 6.140 | 6.240 | 6.240 | 3,878 |
| 2025-02-12 | 6.300 | 6.360 | 6.140 | 6.140 | 6.140 | 6,530 |
| 2025-02-11 | 6.360 | 6.480 | 6.220 | 6.360 | 6.360 | 8,946 |
| 2025-02-10 | 6.060 | 6.340 | 6.020 | 6.320 | 6.320 | 22,798 |
| 2025-02-07 | 6.100 | 6.160 | 6.000 | 6.140 | 6.140 | 6,422 |
| 2025-02-06 | 6.040 | 6.380 | 6.020 | 6.100 | 6.100 | 23,211 |
| 2025-02-05 | 6.160 | 6.160 | 6.000 | 6.040 | 6.040 | 1,177 |
| 2025-02-04 | 6.040 | 6.160 | 5.980 | 6.160 | 6.160 | 2,356 |
| 2025-02-03 | 6.020 | 6.080 | 6.000 | 6.080 | 6.080 | 1,545 |
| 2025-01-31 | 6.140 | 6.180 | 6.000 | 6.100 | 6.100 | 3,689 |
| 2025-01-30 | 6.040 | 6.280 | 6.040 | 6.240 | 6.240 | 2,059 |
| 2025-01-29 | 6.400 | 6.400 | 6.000 | 6.180 | 6.180 | 10,226 |
| 2025-01-28 | 6.280 | 6.480 | 6.200 | 6.480 | 6.480 | 4,587 |
| 2025-01-27 | 6.540 | 6.540 | 6.260 | 6.500 | 6.500 | 1,549 |
| 2025-01-24 | 6.400 | 6.540 | 6.400 | 6.540 | 6.540 | 1,017 |
| 2025-01-23 | 6.320 | 6.540 | 6.320 | 6.540 | 6.540 | 218 |
| 2025-01-22 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 49 |
| 2025-01-21 | 6.480 | 6.600 | 6.300 | 6.540 | 6.540 | 4,411 |
| 2025-01-20 | 6.480 | 6.500 | 6.300 | 6.480 | 6.480 | 4,244 |
| 2025-01-17 | 6.640 | 6.640 | 6.220 | 6.500 | 6.500 | 1,039 |
| 2025-01-16 | 6.280 | 6.420 | 5.820 | 6.420 | 6.420 | 4,353 |
| 2025-01-15 | 6.700 | 6.700 | 6.160 | 6.300 | 6.300 | 5,399 |
| 2025-01-14 | 6.800 | 6.900 | 6.220 | 6.480 | 6.480 | 10,850 |
| 2025-01-13 | 5.560 | 6.700 | 5.500 | 6.700 | 6.700 | 42,309 |
| 2025-01-10 | 5.580 | 5.580 | 5.520 | 5.580 | 5.580 | 966 |
| 2025-01-09 | 5.660 | 5.660 | 5.560 | 5.580 | 5.580 | 6,553 |
| 2025-01-08 | 5.740 | 5.880 | 5.640 | 5.760 | 5.760 | 6,110 |
| 2025-01-07 | 5.680 | 5.800 | 5.620 | 5.740 | 5.740 | 3,343 |
| 2025-01-03 | 5.500 | 5.680 | 5.460 | 5.640 | 5.640 | 7,653 |
| 2025-01-02 | 5.360 | 5.600 | 5.320 | 5.500 | 5.500 | 7,830 |
| 2024-12-30 | 5.220 | 5.360 | 5.220 | 5.260 | 5.260 | 6,465 |
| 2024-12-27 | 5.280 | 5.380 | 5.140 | 5.360 | 5.360 | 3,430 |
| 2024-12-23 | 5.260 | 5.280 | 5.260 | 5.260 | 5.260 | 8,893 |
| 2024-12-20 | 5.280 | 5.480 | 5.240 | 5.280 | 5.280 | 5,597 |
| 2024-12-19 | 5.380 | 5.400 | 5.240 | 5.280 | 5.280 | 525 |
| 2024-12-18 | 5.300 | 5.400 | 5.300 | 5.380 | 5.380 | 1,817 |
| 2024-12-17 | 5.400 | 5.400 | 5.220 | 5.300 | 5.300 | 18,912 |
| 2024-12-16 | 5.300 | 5.400 | 5.260 | 5.400 | 5.400 | 1,883 |
| 2024-12-13 | 5.360 | 5.400 | 5.320 | 5.400 | 5.400 | 2,239 |
| 2024-12-12 | 5.380 | 5.500 | 5.340 | 5.400 | 5.400 | 713 |
| 2024-12-11 | 5.560 | 5.560 | 5.400 | 5.460 | 5.460 | 1,069 |
| 2024-12-10 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 1,392 |
| 2024-12-09 | 5.500 | 5.500 | 5.380 | 5.480 | 5.480 | 2,712 |
| 2024-12-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 861 |
| 2024-12-05 | 5.520 | 5.600 | 5.480 | 5.600 | 5.600 | 2,204 |
| 2024-12-04 | 5.520 | 5.640 | 5.500 | 5.600 | 5.600 | 2,767 |
| 2024-12-03 | 5.680 | 5.680 | 5.440 | 5.520 | 5.520 | 2,759 |
| 2024-12-02 | 5.840 | 5.840 | 5.500 | 5.680 | 5.680 | 11,036 |
| 2024-11-29 | 5.660 | 5.800 | 5.560 | 5.800 | 5.800 | 1,424 |
| 2024-11-28 | 5.660 | 5.680 | 5.560 | 5.560 | 5.560 | 1,204 |
| 2024-11-27 | 5.440 | 5.840 | 5.440 | 5.660 | 5.660 | 22,008 |
| 2024-11-26 | 5.420 | 5.440 | 5.400 | 5.400 | 5.400 | 2,042 |
| 2024-11-25 | 5.320 | 5.420 | 5.300 | 5.400 | 5.400 | 1,381 |
| 2024-11-22 | 5.420 | 5.420 | 5.300 | 5.340 | 5.340 | 2,681 |
| 2024-11-21 | 5.400 | 5.460 | 5.400 | 5.400 | 5.400 | 6,199 |
| 2024-11-20 | 5.360 | 5.440 | 5.320 | 5.440 | 5.440 | 1,472 |
| 2024-11-19 | 5.420 | 5.420 | 5.340 | 5.400 | 5.400 | 988 |
| 2024-11-18 | 5.600 | 5.680 | 5.420 | 5.580 | 5.580 | 5,999 |
| 2024-11-15 | 5.300 | 5.600 | 5.300 | 5.540 | 5.540 | 5,014 |
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.