Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.120 | 4.395 | 4.110 | 4.365 | 4.365 | 468,932 |
| 2024-02-23 | 4.100 | 4.160 | 4.100 | 4.100 | 4.100 | 263,274 |
| 2024-02-22 | 4.000 | 4.070 | 3.980 | 4.065 | 4.065 | 327,675 |
| 2024-02-21 | 4.060 | 4.070 | 3.980 | 4.000 | 4.000 | 119,660 |
| 2024-02-20 | 4.085 | 4.085 | 4.030 | 4.070 | 4.070 | 35,084 |
| 2024-02-19 | 4.055 | 4.090 | 4.035 | 4.085 | 4.085 | 42,308 |
| 2024-02-16 | 4.050 | 4.090 | 4.020 | 4.055 | 4.055 | 55,528 |
| 2024-02-15 | 4.010 | 4.065 | 4.010 | 4.035 | 4.035 | 48,149 |
| 2024-02-14 | 4.010 | 4.030 | 3.980 | 4.000 | 4.000 | 60,632 |
| 2024-02-13 | 4.000 | 4.040 | 3.980 | 4.000 | 4.000 | 90,702 |
| 2024-02-12 | 3.980 | 4.000 | 3.960 | 3.985 | 3.985 | 86,235 |
| 2024-02-09 | 4.030 | 4.030 | 3.980 | 3.980 | 3.980 | 30,147 |
| 2024-02-08 | 4.060 | 4.060 | 3.980 | 4.015 | 4.015 | 50,683 |
| 2024-02-07 | 4.005 | 4.060 | 4.000 | 4.040 | 4.040 | 21,786 |
| 2024-02-06 | 4.090 | 4.095 | 4.000 | 4.005 | 4.005 | 98,925 |
| 2024-02-05 | 4.080 | 4.095 | 4.010 | 4.070 | 4.070 | 101,705 |
| 2024-02-02 | 3.960 | 4.095 | 3.960 | 4.080 | 4.080 | 175,498 |
| 2024-02-01 | 3.950 | 3.985 | 3.920 | 3.950 | 3.950 | 66,751 |
| 2024-01-31 | 3.990 | 4.020 | 3.840 | 3.910 | 3.910 | 242,997 |
| 2024-01-30 | 4.000 | 4.030 | 3.990 | 3.990 | 3.990 | 42,775 |
| 2024-01-29 | 4.000 | 4.050 | 3.985 | 4.020 | 4.020 | 30,046 |
| 2024-01-26 | 3.980 | 4.000 | 3.975 | 3.985 | 3.985 | 61,971 |
| 2024-01-25 | 4.100 | 4.100 | 3.995 | 4.000 | 4.000 | 84,268 |
| 2024-01-24 | 3.995 | 4.100 | 3.995 | 4.100 | 4.100 | 69,707 |
| 2024-01-23 | 4.085 | 4.120 | 3.975 | 3.995 | 3.995 | 149,404 |
| 2024-01-22 | 4.105 | 4.160 | 4.085 | 4.110 | 4.110 | 34,589 |
| 2024-01-19 | 4.100 | 4.165 | 4.085 | 4.100 | 4.100 | 24,098 |
| 2024-01-18 | 4.015 | 4.130 | 4.015 | 4.110 | 4.110 | 16,933 |
| 2024-01-17 | 4.175 | 4.175 | 3.970 | 4.040 | 4.040 | 138,564 |
| 2024-01-16 | 4.160 | 4.230 | 4.160 | 4.175 | 4.175 | 39,925 |
| 2024-01-15 | 4.240 | 4.240 | 4.100 | 4.145 | 4.145 | 55,294 |
| 2024-01-12 | 4.270 | 4.275 | 4.210 | 4.210 | 4.210 | 69,717 |
| 2024-01-11 | 4.250 | 4.265 | 4.210 | 4.240 | 4.240 | 45,162 |
| 2024-01-10 | 4.215 | 4.300 | 4.215 | 4.240 | 4.240 | 120,596 |
| 2024-01-09 | 4.195 | 4.245 | 4.110 | 4.215 | 4.215 | 88,652 |
| 2024-01-08 | 4.100 | 4.170 | 4.055 | 4.155 | 4.155 | 60,088 |
| 2024-01-05 | 4.000 | 4.100 | 3.995 | 4.100 | 4.100 | 89,191 |
| 2024-01-04 | 4.070 | 4.170 | 3.950 | 4.000 | 4.000 | 318,756 |
| 2024-01-03 | 4.220 | 4.230 | 4.070 | 4.135 | 4.135 | 61,493 |
| 2024-01-02 | 4.190 | 4.240 | 4.175 | 4.235 | 4.235 | 71,734 |
| 2023-12-29 | 4.300 | 4.360 | 4.095 | 4.235 | 4.235 | 89,946 |
| 2023-12-28 | 4.350 | 4.420 | 4.250 | 4.255 | 4.255 | 106,332 |
| 2023-12-27 | 4.400 | 4.435 | 4.360 | 4.360 | 4.360 | 141,412 |
| 2023-12-22 | 4.350 | 4.395 | 4.350 | 4.390 | 4.390 | 77,376 |
| 2023-12-21 | 4.300 | 4.380 | 4.285 | 4.380 | 4.380 | 154,446 |
| 2023-12-20 | 4.380 | 4.390 | 4.230 | 4.320 | 4.320 | 188,112 |
| 2023-12-19 | 4.480 | 4.480 | 4.370 | 4.390 | 4.390 | 129,799 |
| 2023-12-18 | 4.480 | 4.500 | 4.375 | 4.485 | 4.485 | 113,203 |
| 2023-12-15 | 4.490 | 4.550 | 4.370 | 4.480 | 4.480 | 174,130 |
| 2023-12-14 | 4.420 | 4.500 | 4.360 | 4.490 | 4.490 | 247,198 |
| 2023-12-13 | 4.280 | 4.460 | 4.235 | 4.400 | 4.400 | 288,776 |
| 2023-12-12 | 4.280 | 4.280 | 4.220 | 4.280 | 4.280 | 281,899 |
| 2023-12-11 | 4.280 | 4.280 | 4.210 | 4.275 | 4.275 | 49,217 |
| 2023-12-08 | 4.280 | 4.280 | 4.220 | 4.280 | 4.280 | 36,722 |
| 2023-12-07 | 4.285 | 4.290 | 4.200 | 4.280 | 4.280 | 54,644 |
| 2023-12-06 | 4.290 | 4.290 | 4.265 | 4.290 | 4.290 | 65,182 |
| 2023-12-05 | 4.225 | 4.290 | 4.210 | 4.290 | 4.290 | 162,743 |
| 2023-12-04 | 4.270 | 4.320 | 4.180 | 4.210 | 4.210 | 298,628 |
| 2023-12-01 | 4.150 | 4.220 | 4.050 | 4.190 | 4.190 | 242,461 |
| 2023-11-30 | 3.825 | 4.135 | 3.800 | 4.120 | 4.120 | 204,244 |
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.