Mostostal Zabrze - Holding SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.790	3.790	3.520	3.630	3.630	601,539
2023-06-12	3.670	3.880	3.670	3.830	3.830	542,495
2023-06-09	3.520	3.970	3.520	3.670	3.670	800,762
2023-06-07	3.325	3.470	3.260	3.460	3.460	485,585
2023-06-06	3.300	3.330	3.265	3.310	3.310	113,802
2023-06-05	3.250	3.340	3.235	3.290	3.290	443,352
2023-06-02	3.220	3.260	3.140	3.200	3.200	575,095
2023-06-01	2.820	3.240	2.820	3.165	3.165	1,015,551
2023-05-31	2.880	2.915	2.805	2.810	2.810	137,153
2023-05-30	2.870	2.910	2.855	2.860	2.860	85,817
2023-05-29	2.980	2.980	2.855	2.900	2.900	182,624
2023-05-26	2.975	2.980	2.860	2.950	2.950	182,436
2023-05-25	3.015	3.030	2.970	2.995	2.995	79,600
2023-05-24	3.005	3.040	2.950	3.010	3.010	242,787
2023-05-23	2.995	3.030	2.980	2.990	2.990	62,829
2023-05-22	3.040	3.040	2.975	3.025	3.025	94,336
2023-05-19	3.055	3.065	2.970	3.010	3.010	152,712
2023-05-18	3.010	3.095	2.950	3.030	3.030	251,882
2023-05-17	2.995	3.030	2.935	3.000	3.000	98,156
2023-05-16	2.990	3.030	2.940	2.970	2.970	191,851
2023-05-15	2.870	2.990	2.835	2.980	2.980	155,923
2023-05-12	2.800	2.880	2.750	2.840	2.840	87,364
2023-05-11	2.850	2.850	2.770	2.800	2.800	93,511
2023-05-10	2.900	2.925	2.810	2.840	2.840	138,766
2023-05-09	2.850	2.940	2.810	2.895	2.895	420,523
2023-05-08	2.660	2.850	2.660	2.845	2.845	428,034
2023-05-05	2.625	2.660	2.610	2.650	2.650	195,811
2023-05-04	2.600	2.630	2.600	2.620	2.620	63,954
2023-05-02	2.600	2.625	2.580	2.600	2.600	76,807
2023-04-28	2.630	2.640	2.580	2.600	2.600	68,558
2023-04-27	2.580	2.630	2.555	2.585	2.585	97,355
2023-04-26	2.565	2.595	2.480	2.575	2.575	123,613
2023-04-25	2.600	2.625	2.565	2.590	2.590	39,510
2023-04-24	2.650	2.650	2.600	2.600	2.600	40,817
2023-04-21	2.585	2.650	2.580	2.650	2.650	31,745
2023-04-20	2.640	2.660	2.565	2.615	2.615	168,104
2023-04-19	2.650	2.650	2.580	2.640	2.640	124,575
2023-04-18	2.650	2.700	2.640	2.670	2.670	85,645
2023-04-17	2.695	2.695	2.650	2.650	2.650	61,791
2023-04-14	2.720	2.760	2.650	2.670	2.670	77,188
2023-04-13	2.760	2.760	2.630	2.725	2.725	99,608
2023-04-12	2.800	2.810	2.690	2.760	2.760	122,577
2023-04-11	2.770	2.815	2.750	2.795	2.795	118,236
2023-04-06	2.800	2.820	2.710	2.770	2.770	98,107
2023-04-05	2.820	2.820	2.785	2.810	2.810	38,073
2023-04-04	2.800	2.820	2.760	2.810	2.810	261,497
2023-04-03	2.700	2.795	2.690	2.770	2.770	255,033
2023-03-31	2.615	2.700	2.565	2.690	2.690	160,821
2023-03-30	2.670	2.720	2.580	2.620	2.620	84,863
2023-03-29	2.650	2.755	2.505	2.670	2.670	580,267
2023-03-28	2.430	2.610	2.360	2.610	2.610	669,150
2023-03-27	2.475	2.475	2.420	2.420	2.420	152,148
2023-03-24	2.475	2.480	2.440	2.455	2.455	44,807
2023-03-23	2.430	2.490	2.420	2.475	2.475	17,768
2023-03-22	2.470	2.480	2.415	2.450	2.450	119,887
2023-03-21	2.470	2.495	2.440	2.460	2.460	26,752
2023-03-20	2.500	2.500	2.400	2.475	2.475	75,299
2023-03-17	2.470	2.500	2.450	2.500	2.500	80,533
2023-03-16	2.430	2.480	2.420	2.480	2.480	182,930
2023-03-15	2.430	2.445	2.370	2.400	2.400	145,838

← NewerPage 15 of 21 · 1,251 trading daysOlder →

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.