Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.825 | 4.135 | 3.800 | 4.120 | 4.120 | 204,244 |
| 2023-11-29 | 3.880 | 3.895 | 3.850 | 3.865 | 3.865 | 65,038 |
| 2023-11-28 | 3.800 | 3.890 | 3.790 | 3.880 | 3.880 | 105,382 |
| 2023-11-27 | 3.755 | 3.815 | 3.755 | 3.810 | 3.810 | 269,121 |
| 2023-11-24 | 3.880 | 3.885 | 3.735 | 3.790 | 3.790 | 85,430 |
| 2023-11-23 | 3.950 | 3.950 | 3.820 | 3.850 | 3.850 | 90,619 |
| 2023-11-22 | 3.970 | 3.970 | 3.860 | 3.915 | 3.915 | 76,503 |
| 2023-11-21 | 4.010 | 4.045 | 3.840 | 3.960 | 3.960 | 82,386 |
| 2023-11-20 | 3.970 | 4.025 | 3.965 | 4.025 | 4.025 | 72,333 |
| 2023-11-17 | 4.000 | 4.000 | 3.925 | 3.980 | 3.980 | 56,567 |
| 2023-11-16 | 3.990 | 4.050 | 3.990 | 4.025 | 4.025 | 38,572 |
| 2023-11-15 | 4.045 | 4.095 | 3.950 | 4.000 | 4.000 | 111,060 |
| 2023-11-14 | 3.965 | 4.085 | 3.895 | 4.050 | 4.050 | 108,827 |
| 2023-11-13 | 4.260 | 4.280 | 3.910 | 3.965 | 3.965 | 300,171 |
| 2023-11-10 | 4.215 | 4.250 | 4.135 | 4.240 | 4.240 | 55,738 |
| 2023-11-09 | 4.195 | 4.250 | 4.195 | 4.250 | 4.250 | 61,578 |
| 2023-11-08 | 4.150 | 4.195 | 4.140 | 4.195 | 4.195 | 101,811 |
| 2023-11-07 | 4.240 | 4.240 | 3.950 | 4.150 | 4.150 | 93,702 |
| 2023-11-06 | 4.240 | 4.290 | 4.190 | 4.225 | 4.225 | 206,992 |
| 2023-11-03 | 4.185 | 4.215 | 4.105 | 4.190 | 4.190 | 103,454 |
| 2023-11-02 | 4.100 | 4.200 | 4.080 | 4.180 | 4.180 | 174,020 |
| 2023-10-31 | 4.100 | 4.100 | 4.050 | 4.095 | 4.095 | 62,479 |
| 2023-10-30 | 4.080 | 4.140 | 4.050 | 4.050 | 4.050 | 108,091 |
| 2023-10-27 | 4.100 | 4.100 | 4.015 | 4.070 | 4.070 | 40,304 |
| 2023-10-26 | 4.035 | 4.100 | 3.965 | 4.075 | 4.075 | 198,506 |
| 2023-10-25 | 3.900 | 4.070 | 3.875 | 4.020 | 4.020 | 191,874 |
| 2023-10-24 | 3.835 | 3.935 | 3.825 | 3.920 | 3.920 | 71,897 |
| 2023-10-23 | 3.810 | 3.895 | 3.780 | 3.840 | 3.840 | 45,838 |
| 2023-10-20 | 3.980 | 4.000 | 3.770 | 3.810 | 3.810 | 193,254 |
| 2023-10-19 | 4.090 | 4.100 | 3.920 | 3.980 | 3.980 | 138,203 |
| 2023-10-18 | 3.945 | 4.140 | 3.905 | 4.025 | 4.025 | 252,616 |
| 2023-10-17 | 3.730 | 4.350 | 3.730 | 3.940 | 3.940 | 863,055 |
| 2023-10-16 | 3.670 | 3.880 | 3.670 | 3.730 | 3.730 | 136,680 |
| 2023-10-13 | 3.625 | 3.695 | 3.605 | 3.645 | 3.645 | 37,133 |
| 2023-10-12 | 3.685 | 3.770 | 3.600 | 3.640 | 3.640 | 72,911 |
| 2023-10-11 | 3.660 | 3.725 | 3.645 | 3.690 | 3.690 | 55,835 |
| 2023-10-10 | 3.680 | 3.760 | 3.660 | 3.690 | 3.690 | 49,676 |
| 2023-10-09 | 3.740 | 3.745 | 3.510 | 3.685 | 3.685 | 113,641 |
| 2023-10-06 | 3.720 | 3.780 | 3.705 | 3.720 | 3.720 | 25,946 |
| 2023-10-05 | 3.620 | 3.800 | 3.610 | 3.705 | 3.705 | 83,456 |
| 2023-10-04 | 3.600 | 3.655 | 3.600 | 3.615 | 3.615 | 15,428 |
| 2023-10-03 | 3.635 | 3.680 | 3.605 | 3.625 | 3.625 | 39,989 |
| 2023-10-02 | 3.640 | 3.800 | 3.620 | 3.670 | 3.670 | 131,212 |
| 2023-09-29 | 3.620 | 3.655 | 3.620 | 3.620 | 3.620 | 26,835 |
| 2023-09-28 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 22,751 |
| 2023-09-27 | 3.850 | 3.850 | 3.590 | 3.620 | 3.620 | 60,621 |
| 2023-09-26 | 3.730 | 3.900 | 3.600 | 3.780 | 3.780 | 93,178 |
| 2023-09-25 | 3.800 | 3.800 | 3.600 | 3.730 | 3.730 | 89,039 |
| 2023-09-22 | 3.830 | 3.830 | 3.780 | 3.815 | 3.815 | 29,154 |
| 2023-09-21 | 3.915 | 3.915 | 3.790 | 3.790 | 3.790 | 70,901 |
| 2023-09-20 | 4.095 | 4.155 | 3.780 | 3.870 | 3.870 | 160,689 |
| 2023-09-19 | 4.040 | 4.080 | 4.020 | 4.020 | 4.020 | 26,827 |
| 2023-09-18 | 4.065 | 4.065 | 4.005 | 4.020 | 4.020 | 38,610 |
| 2023-09-15 | 4.125 | 4.125 | 4.010 | 4.060 | 4.060 | 72,203 |
| 2023-09-14 | 4.165 | 4.165 | 4.025 | 4.070 | 4.070 | 50,428 |
| 2023-09-13 | 4.160 | 4.170 | 4.070 | 4.140 | 4.140 | 25,047 |
| 2023-09-12 | 4.175 | 4.240 | 4.070 | 4.130 | 4.130 | 106,358 |
| 2023-09-11 | 4.040 | 4.150 | 4.005 | 4.125 | 4.125 | 197,257 |
| 2023-09-08 | 3.790 | 4.050 | 3.770 | 4.010 | 4.010 | 303,366 |
| 2023-09-07 | 3.900 | 3.935 | 3.725 | 3.725 | 3.725 | 75,604 |
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.