Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 4.120 | 4.120 | 4.070 | 4.110 | 4.110 | 8,638 |
| 2024-08-19 | 4.155 | 4.165 | 4.090 | 4.120 | 4.120 | 15,909 |
| 2024-08-16 | 4.145 | 4.165 | 4.130 | 4.160 | 4.160 | 26,386 |
| 2024-08-14 | 4.145 | 4.145 | 4.130 | 4.145 | 4.145 | 6,956 |
| 2024-08-13 | 4.155 | 4.155 | 4.125 | 4.145 | 4.145 | 10,144 |
| 2024-08-12 | 4.090 | 4.165 | 4.090 | 4.135 | 4.135 | 28,285 |
| 2024-08-09 | 4.160 | 4.165 | 4.070 | 4.090 | 4.090 | 16,678 |
| 2024-08-08 | 4.175 | 4.175 | 4.040 | 4.170 | 4.170 | 31,734 |
| 2024-08-07 | 4.000 | 4.185 | 3.995 | 4.130 | 4.130 | 58,794 |
| 2024-08-06 | 3.960 | 4.030 | 3.960 | 4.015 | 4.015 | 31,324 |
| 2024-08-05 | 4.040 | 4.040 | 3.860 | 3.960 | 3.960 | 369,513 |
| 2024-08-02 | 4.050 | 4.160 | 4.040 | 4.040 | 4.040 | 88,580 |
| 2024-08-01 | 4.035 | 4.070 | 4.025 | 4.040 | 4.040 | 11,784 |
| 2024-07-31 | 4.045 | 4.100 | 4.030 | 4.040 | 4.040 | 75,839 |
| 2024-07-30 | 4.000 | 4.050 | 4.000 | 4.020 | 4.020 | 48,567 |
| 2024-07-29 | 4.020 | 4.085 | 4.000 | 4.000 | 4.000 | 49,686 |
| 2024-07-26 | 4.090 | 4.090 | 4.020 | 4.050 | 4.050 | 31,024 |
| 2024-07-25 | 4.125 | 4.125 | 3.970 | 4.090 | 4.090 | 144,941 |
| 2024-07-24 | 4.250 | 4.260 | 4.120 | 4.125 | 4.125 | 83,499 |
| 2024-07-23 | 4.240 | 4.265 | 4.210 | 4.250 | 4.250 | 15,308 |
| 2024-07-22 | 4.245 | 4.300 | 4.200 | 4.210 | 4.210 | 55,647 |
| 2024-07-19 | 4.285 | 4.330 | 4.245 | 4.255 | 4.255 | 34,129 |
| 2024-07-18 | 4.200 | 4.280 | 4.195 | 4.230 | 4.230 | 34,045 |
| 2024-07-17 | 4.400 | 4.410 | 4.190 | 4.205 | 4.205 | 156,660 |
| 2024-07-16 | 4.420 | 4.470 | 4.320 | 4.375 | 4.375 | 49,433 |
| 2024-07-15 | 4.400 | 4.515 | 4.390 | 4.405 | 4.405 | 207,738 |
| 2024-07-12 | 4.490 | 4.630 | 4.480 | 4.600 | 4.600 | 117,362 |
| 2024-07-11 | 4.450 | 4.570 | 4.450 | 4.485 | 4.485 | 35,892 |
| 2024-07-10 | 4.380 | 4.490 | 4.365 | 4.450 | 4.450 | 40,683 |
| 2024-07-09 | 4.300 | 4.375 | 4.300 | 4.350 | 4.350 | 19,188 |
| 2024-07-08 | 4.390 | 4.390 | 4.275 | 4.310 | 4.310 | 21,105 |
| 2024-07-05 | 4.450 | 4.490 | 4.275 | 4.375 | 4.375 | 43,959 |
| 2024-07-04 | 4.490 | 4.500 | 4.400 | 4.450 | 4.450 | 17,999 |
| 2024-07-03 | 4.530 | 4.550 | 4.430 | 4.450 | 4.450 | 46,171 |
| 2024-07-02 | 4.540 | 4.560 | 4.455 | 4.540 | 4.540 | 92,773 |
| 2024-07-01 | 4.460 | 4.560 | 4.405 | 4.535 | 4.535 | 99,999 |
| 2024-06-28 | 4.310 | 4.480 | 4.255 | 4.460 | 4.460 | 101,885 |
| 2024-06-27 | 4.230 | 4.335 | 4.230 | 4.330 | 4.330 | 72,155 |
| 2024-06-26 | 4.240 | 4.270 | 4.185 | 4.250 | 4.250 | 35,059 |
| 2024-06-25 | 4.180 | 4.230 | 4.160 | 4.230 | 4.230 | 31,441 |
| 2024-06-24 | 4.220 | 4.250 | 4.165 | 4.165 | 4.165 | 48,260 |
| 2024-06-21 | 4.220 | 4.245 | 4.205 | 4.220 | 4.220 | 20,146 |
| 2024-06-20 | 4.250 | 4.375 | 4.220 | 4.230 | 4.230 | 99,160 |
| 2024-06-19 | 4.235 | 4.265 | 4.175 | 4.230 | 4.230 | 63,358 |
| 2024-06-18 | 4.260 | 4.260 | 4.190 | 4.200 | 4.200 | 45,629 |
| 2024-06-17 | 4.240 | 4.270 | 4.170 | 4.250 | 4.250 | 124,910 |
| 2024-06-14 | 3.925 | 4.350 | 3.925 | 4.230 | 4.230 | 565,670 |
| 2024-06-13 | 3.975 | 3.985 | 3.910 | 3.940 | 3.940 | 99,246 |
| 2024-06-12 | 4.040 | 4.040 | 3.840 | 3.975 | 3.975 | 854,634 |
| 2024-06-11 | 4.060 | 4.080 | 4.010 | 4.045 | 4.045 | 167,173 |
| 2024-06-10 | 4.070 | 4.090 | 4.050 | 4.060 | 4.060 | 53,763 |
| 2024-06-07 | 4.155 | 4.155 | 4.050 | 4.070 | 4.070 | 661,177 |
| 2024-06-06 | 4.050 | 4.160 | 4.050 | 4.155 | 4.155 | 217,379 |
| 2024-06-05 | 4.165 | 4.170 | 3.985 | 4.085 | 4.085 | 320,848 |
| 2024-06-04 | 4.220 | 4.230 | 4.120 | 4.150 | 4.150 | 83,336 |
| 2024-06-03 | 4.305 | 4.330 | 4.200 | 4.250 | 4.250 | 103,604 |
| 2024-05-31 | 4.290 | 4.390 | 4.290 | 4.300 | 4.300 | 50,374 |
| 2024-05-29 | 4.320 | 4.340 | 4.290 | 4.300 | 4.300 | 13,330 |
| 2024-05-28 | 4.255 | 4.375 | 4.255 | 4.340 | 4.340 | 79,577 |
| 2024-05-27 | 4.460 | 4.495 | 4.220 | 4.250 | 4.250 | 152,695 |
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.