Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 3.865 | 3.865 | 3.650 | 3.740 | 3.740 | 87,280 |
| 2023-09-05 | 3.945 | 3.980 | 3.805 | 3.805 | 3.805 | 61,934 |
| 2023-09-04 | 3.970 | 4.020 | 3.850 | 3.945 | 3.945 | 178,927 |
| 2023-09-01 | 3.810 | 4.100 | 3.810 | 3.920 | 3.920 | 266,350 |
| 2023-08-31 | 3.720 | 3.785 | 3.600 | 3.785 | 3.785 | 275,541 |
| 2023-08-30 | 3.400 | 3.650 | 3.355 | 3.650 | 3.650 | 161,366 |
| 2023-08-29 | 3.305 | 3.430 | 3.290 | 3.395 | 3.395 | 149,208 |
| 2023-08-28 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 60,699 |
| 2023-08-25 | 3.405 | 3.405 | 3.290 | 3.350 | 3.350 | 79,576 |
| 2023-08-24 | 3.455 | 3.455 | 3.355 | 3.410 | 3.410 | 44,773 |
| 2023-08-23 | 3.255 | 3.445 | 3.255 | 3.430 | 3.430 | 250,446 |
| 2023-08-22 | 3.500 | 3.515 | 3.300 | 3.300 | 3.300 | 323,632 |
| 2023-08-21 | 3.610 | 3.610 | 3.460 | 3.515 | 3.515 | 94,838 |
| 2023-08-18 | 3.625 | 3.650 | 3.320 | 3.640 | 3.640 | 224,505 |
| 2023-08-17 | 3.525 | 3.655 | 3.505 | 3.620 | 3.620 | 80,277 |
| 2023-08-16 | 3.655 | 3.655 | 3.530 | 3.580 | 3.580 | 76,079 |
| 2023-08-14 | 3.755 | 3.755 | 3.655 | 3.655 | 3.655 | 36,357 |
| 2023-08-11 | 3.765 | 3.785 | 3.710 | 3.760 | 3.760 | 78,873 |
| 2023-08-10 | 3.515 | 3.780 | 3.515 | 3.720 | 3.720 | 97,126 |
| 2023-08-09 | 3.530 | 3.600 | 3.515 | 3.515 | 3.515 | 69,701 |
| 2023-08-08 | 3.610 | 3.630 | 3.520 | 3.575 | 3.575 | 119,113 |
| 2023-08-07 | 3.670 | 3.685 | 3.580 | 3.615 | 3.615 | 92,513 |
| 2023-08-04 | 3.710 | 3.755 | 3.550 | 3.630 | 3.630 | 434,378 |
| 2023-08-03 | 3.750 | 3.800 | 3.720 | 3.735 | 3.735 | 104,151 |
| 2023-08-02 | 3.840 | 3.865 | 3.730 | 3.775 | 3.775 | 152,403 |
| 2023-08-01 | 3.900 | 3.900 | 3.780 | 3.850 | 3.850 | 149,771 |
| 2023-07-31 | 3.925 | 3.950 | 3.910 | 3.910 | 3.910 | 47,443 |
| 2023-07-28 | 3.925 | 3.960 | 3.910 | 3.910 | 3.910 | 97,532 |
| 2023-07-27 | 3.910 | 3.965 | 3.910 | 3.925 | 3.925 | 71,424 |
| 2023-07-26 | 3.905 | 3.960 | 3.900 | 3.910 | 3.910 | 91,229 |
| 2023-07-25 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 197,643 |
| 2023-07-24 | 4.095 | 4.095 | 3.800 | 4.010 | 4.010 | 361,421 |
| 2023-07-21 | 4.080 | 4.095 | 3.990 | 4.080 | 4.080 | 74,997 |
| 2023-07-20 | 4.005 | 4.185 | 4.005 | 4.080 | 4.080 | 88,797 |
| 2023-07-19 | 4.010 | 4.120 | 3.980 | 4.070 | 4.070 | 74,780 |
| 2023-07-18 | 4.150 | 4.190 | 4.050 | 4.050 | 4.050 | 58,390 |
| 2023-07-17 | 3.930 | 4.230 | 3.915 | 4.085 | 4.085 | 209,841 |
| 2023-07-14 | 3.915 | 3.950 | 3.840 | 3.920 | 3.920 | 67,474 |
| 2023-07-13 | 3.900 | 3.980 | 3.830 | 3.915 | 3.915 | 87,541 |
| 2023-07-12 | 3.995 | 3.995 | 3.830 | 3.880 | 3.880 | 111,660 |
| 2023-07-11 | 4.000 | 4.000 | 3.950 | 3.995 | 3.995 | 73,002 |
| 2023-07-10 | 4.000 | 4.000 | 3.940 | 4.000 | 4.000 | 93,866 |
| 2023-07-07 | 3.935 | 4.055 | 3.935 | 4.000 | 4.000 | 41,554 |
| 2023-07-06 | 3.950 | 4.050 | 3.780 | 3.935 | 3.935 | 224,896 |
| 2023-07-05 | 4.250 | 4.250 | 3.920 | 3.950 | 3.950 | 471,840 |
| 2023-07-04 | 4.320 | 4.350 | 4.265 | 4.295 | 4.295 | 116,719 |
| 2023-07-03 | 4.350 | 4.350 | 4.240 | 4.285 | 4.285 | 154,146 |
| 2023-06-30 | 4.260 | 4.420 | 4.220 | 4.330 | 4.330 | 521,182 |
| 2023-06-29 | 4.300 | 4.400 | 4.180 | 4.250 | 4.250 | 293,628 |
| 2023-06-28 | 4.400 | 4.440 | 4.140 | 4.225 | 4.225 | 488,251 |
| 2023-06-27 | 3.950 | 4.630 | 3.900 | 4.350 | 4.350 | 1,760,516 |
| 2023-06-26 | 3.795 | 3.945 | 3.775 | 3.850 | 3.850 | 380,856 |
| 2023-06-23 | 3.780 | 3.810 | 3.745 | 3.780 | 3.780 | 66,383 |
| 2023-06-22 | 3.720 | 3.800 | 3.700 | 3.775 | 3.775 | 75,444 |
| 2023-06-21 | 3.800 | 3.825 | 3.700 | 3.760 | 3.760 | 75,141 |
| 2023-06-20 | 3.665 | 3.800 | 3.620 | 3.790 | 3.790 | 128,091 |
| 2023-06-19 | 3.585 | 3.665 | 3.580 | 3.660 | 3.660 | 107,382 |
| 2023-06-16 | 3.700 | 3.700 | 3.565 | 3.585 | 3.585 | 231,936 |
| 2023-06-15 | 3.715 | 3.770 | 3.650 | 3.720 | 3.720 | 140,887 |
| 2023-06-14 | 3.650 | 3.750 | 3.635 | 3.700 | 3.700 | 167,413 |
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.