Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.530 | 4.600 | 4.450 | 4.460 | 4.460 | 115,157 |
| 2024-05-23 | 4.480 | 4.565 | 4.480 | 4.525 | 4.525 | 64,887 |
| 2024-05-22 | 4.470 | 4.550 | 4.470 | 4.480 | 4.480 | 79,619 |
| 2024-05-21 | 4.635 | 4.635 | 4.490 | 4.490 | 4.490 | 100,149 |
| 2024-05-20 | 4.685 | 4.700 | 4.615 | 4.615 | 4.615 | 71,212 |
| 2024-05-17 | 4.620 | 4.710 | 4.620 | 4.700 | 4.700 | 86,313 |
| 2024-05-16 | 4.510 | 4.655 | 4.485 | 4.635 | 4.635 | 63,785 |
| 2024-05-15 | 4.630 | 4.680 | 4.480 | 4.510 | 4.510 | 165,980 |
| 2024-05-14 | 4.740 | 4.740 | 4.600 | 4.660 | 4.660 | 113,294 |
| 2024-05-13 | 4.685 | 4.815 | 4.685 | 4.760 | 4.760 | 112,872 |
| 2024-05-10 | 4.705 | 4.740 | 4.650 | 4.725 | 4.725 | 71,206 |
| 2024-05-09 | 4.695 | 4.770 | 4.650 | 4.710 | 4.710 | 33,179 |
| 2024-05-08 | 4.630 | 4.720 | 4.610 | 4.700 | 4.700 | 77,639 |
| 2024-05-07 | 4.625 | 4.790 | 4.620 | 4.655 | 4.655 | 163,970 |
| 2024-05-06 | 4.565 | 4.650 | 4.565 | 4.625 | 4.625 | 44,619 |
| 2024-05-02 | 4.560 | 4.570 | 4.500 | 4.565 | 4.565 | 10,343 |
| 2024-04-30 | 4.540 | 4.575 | 4.475 | 4.500 | 4.500 | 23,561 |
| 2024-04-29 | 4.600 | 4.675 | 4.470 | 4.505 | 4.505 | 43,409 |
| 2024-04-26 | 4.640 | 4.775 | 4.620 | 4.620 | 4.620 | 54,322 |
| 2024-04-25 | 4.730 | 4.815 | 4.620 | 4.620 | 4.620 | 77,999 |
| 2024-04-24 | 4.400 | 4.750 | 4.355 | 4.740 | 4.740 | 228,834 |
| 2024-04-23 | 4.480 | 4.500 | 4.320 | 4.395 | 4.395 | 78,688 |
| 2024-04-22 | 4.500 | 4.525 | 4.400 | 4.480 | 4.480 | 36,409 |
| 2024-04-19 | 4.530 | 4.550 | 4.450 | 4.535 | 4.535 | 31,614 |
| 2024-04-18 | 4.405 | 4.570 | 4.385 | 4.555 | 4.555 | 124,595 |
| 2024-04-17 | 4.290 | 4.420 | 4.290 | 4.400 | 4.400 | 77,343 |
| 2024-04-16 | 4.530 | 4.530 | 4.160 | 4.285 | 4.285 | 307,632 |
| 2024-04-15 | 4.590 | 4.590 | 4.490 | 4.560 | 4.560 | 68,950 |
| 2024-04-12 | 4.800 | 4.850 | 4.560 | 4.625 | 4.625 | 54,059 |
| 2024-04-11 | 4.790 | 4.950 | 4.705 | 4.800 | 4.800 | 167,531 |
| 2024-04-10 | 4.795 | 4.820 | 4.650 | 4.790 | 4.790 | 80,388 |
| 2024-04-09 | 4.530 | 4.840 | 4.520 | 4.690 | 4.690 | 166,175 |
| 2024-04-08 | 4.550 | 4.585 | 4.470 | 4.530 | 4.530 | 28,038 |
| 2024-04-05 | 4.580 | 4.580 | 4.440 | 4.520 | 4.520 | 62,278 |
| 2024-04-04 | 4.650 | 4.650 | 4.505 | 4.620 | 4.620 | 70,133 |
| 2024-04-03 | 4.650 | 4.685 | 4.415 | 4.560 | 4.560 | 143,347 |
| 2024-04-02 | 4.750 | 4.790 | 4.655 | 4.685 | 4.685 | 50,231 |
| 2024-03-28 | 4.740 | 4.820 | 4.650 | 4.750 | 4.750 | 144,195 |
| 2024-03-27 | 4.765 | 4.765 | 4.650 | 4.680 | 4.680 | 24,368 |
| 2024-03-26 | 4.750 | 4.780 | 4.685 | 4.765 | 4.765 | 58,589 |
| 2024-03-25 | 4.800 | 4.820 | 4.700 | 4.700 | 4.700 | 149,018 |
| 2024-03-22 | 4.545 | 4.790 | 4.545 | 4.780 | 4.780 | 354,108 |
| 2024-03-21 | 4.550 | 4.590 | 4.450 | 4.590 | 4.590 | 78,648 |
| 2024-03-20 | 4.545 | 4.560 | 4.510 | 4.540 | 4.540 | 68,474 |
| 2024-03-19 | 4.390 | 4.590 | 4.390 | 4.535 | 4.535 | 134,826 |
| 2024-03-18 | 4.490 | 4.510 | 4.320 | 4.390 | 4.390 | 125,598 |
| 2024-03-15 | 4.680 | 4.685 | 4.280 | 4.490 | 4.490 | 166,807 |
| 2024-03-14 | 4.500 | 4.675 | 4.500 | 4.600 | 4.600 | 232,446 |
| 2024-03-13 | 4.450 | 4.550 | 4.450 | 4.500 | 4.500 | 196,342 |
| 2024-03-12 | 4.390 | 4.500 | 4.335 | 4.405 | 4.405 | 289,705 |
| 2024-03-11 | 4.135 | 4.425 | 4.135 | 4.345 | 4.345 | 296,939 |
| 2024-03-08 | 4.040 | 4.210 | 4.040 | 4.200 | 4.200 | 81,011 |
| 2024-03-07 | 4.050 | 4.050 | 4.000 | 4.035 | 4.035 | 82,617 |
| 2024-03-06 | 4.015 | 4.090 | 4.010 | 4.080 | 4.080 | 43,429 |
| 2024-03-05 | 4.100 | 4.130 | 4.010 | 4.025 | 4.025 | 95,539 |
| 2024-03-04 | 4.200 | 4.200 | 4.080 | 4.100 | 4.100 | 94,533 |
| 2024-03-01 | 4.270 | 4.270 | 4.175 | 4.200 | 4.200 | 26,819 |
| 2024-02-29 | 4.300 | 4.380 | 4.130 | 4.250 | 4.250 | 63,380 |
| 2024-02-28 | 4.390 | 4.390 | 4.260 | 4.310 | 4.310 | 84,800 |
| 2024-02-27 | 4.400 | 4.425 | 4.345 | 4.400 | 4.400 | 109,319 |
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.