Mostostal Zabrze - Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.430	2.460	2.420	2.430	2.430	61,413
2023-03-13	2.400	2.435	2.370	2.420	2.420	216,261
2023-03-10	2.410	2.445	2.390	2.400	2.400	78,742
2023-03-09	2.380	2.420	2.345	2.420	2.420	46,371
2023-03-08	2.375	2.400	2.320	2.360	2.360	57,506
2023-03-07	2.350	2.400	2.320	2.375	2.375	70,230
2023-03-06	2.430	2.435	2.325	2.360	2.360	307,957
2023-03-03	2.450	2.470	2.385	2.430	2.430	155,540
2023-03-02	2.475	2.475	2.390	2.460	2.460	77,120
2023-03-01	2.510	2.525	2.370	2.425	2.425	134,448
2023-02-28	2.505	2.535	2.450	2.510	2.510	187,374
2023-02-27	2.480	2.530	2.475	2.520	2.520	308,921
2023-02-24	2.475	2.480	2.455	2.460	2.460	54,108
2023-02-23	2.460	2.480	2.450	2.470	2.470	44,612
2023-02-22	2.465	2.490	2.400	2.480	2.480	65,490
2023-02-21	2.500	2.515	2.400	2.475	2.475	129,525
2023-02-20	2.500	2.525	2.480	2.500	2.500	390,941
2023-02-17	2.440	2.500	2.410	2.480	2.480	391,501
2023-02-16	2.420	2.470	2.370	2.440	2.440	143,738
2023-02-15	2.410	2.450	2.305	2.375	2.375	210,768
2023-02-14	2.325	2.415	2.300	2.415	2.415	130,978
2023-02-13	2.330	2.345	2.290	2.325	2.325	37,638
2023-02-10	2.400	2.420	2.280	2.330	2.330	183,866
2023-02-09	2.350	2.400	2.350	2.395	2.395	208,504
2023-02-08	2.325	2.360	2.300	2.350	2.350	193,741
2023-02-07	2.335	2.340	2.285	2.310	2.310	57,643
2023-02-06	2.300	2.365	2.270	2.300	2.300	330,932
2023-02-03	2.340	2.390	2.215	2.290	2.290	572,928
2023-02-02	2.195	2.350	2.150	2.320	2.320	392,587
2023-02-01	2.130	2.220	2.120	2.195	2.195	307,924
2023-01-31	2.130	2.145	2.110	2.140	2.140	68,647
2023-01-30	2.130	2.150	2.095	2.105	2.105	88,119
2023-01-27	2.095	2.150	2.080	2.135	2.135	40,206
2023-01-26	2.085	2.100	2.055	2.095	2.095	20,752
2023-01-25	2.060	2.090	2.060	2.085	2.085	31,298
2023-01-24	2.060	2.090	2.045	2.070	2.070	84,364
2023-01-23	2.115	2.120	2.020	2.055	2.055	186,934
2023-01-20	2.155	2.155	2.085	2.085	2.085	84,220
2023-01-19	2.180	2.205	2.100	2.115	2.115	133,501
2023-01-18	2.130	2.200	2.130	2.180	2.180	98,429
2023-01-17	2.140	2.140	2.120	2.140	2.140	29,842
2023-01-16	2.060	2.170	2.035	2.140	2.140	128,308
2023-01-13	2.085	2.100	2.060	2.065	2.065	22,771
2023-01-12	2.140	2.140	2.055	2.060	2.060	81,774
2023-01-11	2.155	2.165	2.100	2.140	2.140	140,009
2023-01-10	2.190	2.190	2.130	2.165	2.165	40,258
2023-01-09	2.155	2.200	2.135	2.195	2.195	97,240
2023-01-05	2.145	2.165	2.125	2.155	2.155	55,431
2023-01-04	2.135	2.160	2.110	2.130	2.130	74,161
2023-01-03	2.185	2.205	2.120	2.135	2.135	102,010
2023-01-02	2.185	2.225	2.160	2.175	2.175	174,287
2022-12-30	2.060	2.140	2.060	2.140	2.140	253,464
2022-12-29	1.998	2.075	1.982	2.050	2.050	148,572
2022-12-28	1.984	1.990	1.962	1.986	1.986	160,617
2022-12-27	2.010	2.010	1.960	1.966	1.966	190,676
2022-12-23	2.040	2.040	1.960	2.010	2.010	124,125
2022-12-22	2.040	2.050	2.030	2.040	2.040	41,417
2022-12-21	2.030	2.050	2.030	2.040	2.040	62,790
2022-12-20	2.045	2.065	2.030	2.030	2.030	41,090
2022-12-19	2.000	2.050	2.000	2.035	2.035	58,085

← NewerPage 16 of 21 · 1,255 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.