Mostostal Warszawa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 1,124 |
| 2024-11-13 | 5.360 | 5.400 | 5.300 | 5.400 | 5.400 | 875 |
| 2024-11-12 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 2,983 |
| 2024-11-08 | 5.540 | 5.540 | 5.300 | 5.420 | 5.420 | 3,869 |
| 2024-11-07 | 5.520 | 5.540 | 5.440 | 5.540 | 5.540 | 807 |
| 2024-11-06 | 5.520 | 5.520 | 5.440 | 5.440 | 5.440 | 361 |
| 2024-11-05 | 5.320 | 5.560 | 5.300 | 5.320 | 5.320 | 55 |
| 2024-11-04 | 5.360 | 5.580 | 5.280 | 5.560 | 5.560 | 225 |
| 2024-10-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6 |
| 2024-10-30 | 5.540 | 5.600 | 5.360 | 5.500 | 5.500 | 2,631 |
| 2024-10-29 | 5.580 | 5.580 | 5.360 | 5.420 | 5.420 | 1,681 |
| 2024-10-28 | 5.520 | 5.580 | 5.400 | 5.580 | 5.580 | 483 |
| 2024-10-25 | 5.520 | 5.520 | 5.380 | 5.380 | 5.380 | 314 |
| 2024-10-24 | 5.500 | 5.600 | 5.360 | 5.440 | 5.440 | 2,315 |
| 2024-10-23 | 5.520 | 5.600 | 5.500 | 5.600 | 5.600 | 709 |
| 2024-10-22 | 5.600 | 5.660 | 5.520 | 5.520 | 5.520 | 1,132 |
| 2024-10-21 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 1,711 |
| 2024-10-18 | 5.540 | 5.600 | 5.520 | 5.520 | 5.520 | 1,567 |
| 2024-10-17 | 5.780 | 5.780 | 5.540 | 5.780 | 5.780 | 276 |
| 2024-10-16 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 454 |
| 2024-10-15 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 187 |
| 2024-10-14 | 5.620 | 5.800 | 5.560 | 5.680 | 5.680 | 2,490 |
| 2024-10-11 | 5.840 | 5.840 | 5.660 | 5.660 | 5.660 | 1,926 |
| 2024-10-10 | 5.520 | 5.960 | 5.520 | 5.640 | 5.640 | 3,553 |
| 2024-10-09 | 5.260 | 5.500 | 5.260 | 5.300 | 5.300 | 1,076 |
| 2024-10-08 | 5.400 | 5.400 | 5.140 | 5.400 | 5.400 | 3,150 |
| 2024-10-07 | 5.400 | 5.400 | 5.380 | 5.400 | 5.400 | 286 |
| 2024-10-04 | 5.360 | 5.360 | 5.300 | 5.360 | 5.360 | 1,322 |
| 2024-10-03 | 5.320 | 5.460 | 5.320 | 5.440 | 5.440 | 1,571 |
| 2024-10-02 | 5.340 | 5.480 | 5.300 | 5.440 | 5.440 | 2,431 |
| 2024-10-01 | 5.740 | 5.740 | 5.260 | 5.480 | 5.480 | 6,273 |
| 2024-09-30 | 5.680 | 5.780 | 5.620 | 5.740 | 5.740 | 578 |
| 2024-09-27 | 5.580 | 5.680 | 5.580 | 5.680 | 5.680 | 853 |
| 2024-09-26 | 5.580 | 5.680 | 5.580 | 5.680 | 5.680 | 1,362 |
| 2024-09-25 | 5.700 | 5.800 | 5.520 | 5.620 | 5.620 | 4,995 |
| 2024-09-24 | 5.760 | 5.800 | 5.500 | 5.680 | 5.680 | 4,838 |
| 2024-09-23 | 5.720 | 5.840 | 5.460 | 5.720 | 5.720 | 16,212 |
| 2024-09-20 | 5.980 | 6.080 | 5.900 | 6.000 | 6.000 | 1,395 |
| 2024-09-19 | 6.100 | 6.100 | 5.900 | 5.920 | 5.920 | 1,121 |
| 2024-09-18 | 6.040 | 6.160 | 5.900 | 6.100 | 6.100 | 10,962 |
| 2024-09-17 | 5.860 | 6.100 | 5.800 | 5.960 | 5.960 | 11,173 |
| 2024-09-16 | 5.820 | 5.820 | 5.780 | 5.800 | 5.800 | 1,686 |
| 2024-09-13 | 5.720 | 5.880 | 5.700 | 5.720 | 5.720 | 4,256 |
| 2024-09-12 | 5.800 | 5.960 | 5.700 | 5.740 | 5.740 | 7,948 |
| 2024-09-11 | 5.900 | 5.900 | 5.700 | 5.760 | 5.760 | 2,874 |
| 2024-09-10 | 5.900 | 5.900 | 5.780 | 5.880 | 5.880 | 82 |
| 2024-09-09 | 5.940 | 5.940 | 5.780 | 5.780 | 5.780 | 2,316 |
| 2024-09-06 | 5.900 | 5.960 | 5.880 | 5.960 | 5.960 | 1,745 |
| 2024-09-05 | 5.880 | 5.880 | 5.820 | 5.880 | 5.880 | 297 |
| 2024-09-04 | 5.940 | 5.940 | 5.800 | 5.880 | 5.880 | 814 |
| 2024-09-03 | 5.940 | 5.960 | 5.900 | 5.940 | 5.940 | 2,513 |
| 2024-09-02 | 5.920 | 5.940 | 5.700 | 5.940 | 5.940 | 2,229 |
| 2024-08-30 | 5.980 | 6.000 | 5.840 | 5.940 | 5.940 | 4,133 |
| 2024-08-29 | 5.860 | 5.980 | 5.860 | 5.980 | 5.980 | 3,454 |
| 2024-08-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2024-08-27 | 5.820 | 6.000 | 5.800 | 5.840 | 5.840 | 11,390 |
| 2024-08-26 | 5.900 | 5.900 | 5.780 | 5.840 | 5.840 | 1,580 |
| 2024-08-23 | 6.000 | 6.060 | 5.800 | 5.900 | 5.900 | 13,537 |
| 2024-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1 |
| 2024-08-21 | 6.040 | 6.060 | 5.940 | 6.060 | 6.060 | 1,335 |
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.