Mostostal Zabrze - Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.035	2.035	1.988	1.996	1.996	150,614
2022-12-15	2.025	2.055	2.020	2.035	2.035	119,508
2022-12-14	1.980	2.100	1.968	2.065	2.065	579,418
2022-12-13	1.958	1.986	1.950	1.960	1.960	47,492
2022-12-12	1.964	1.964	1.950	1.960	1.960	11,709
2022-12-09	1.950	1.968	1.948	1.964	1.964	25,771
2022-12-08	1.964	1.968	1.950	1.950	1.950	22,114
2022-12-07	1.950	1.956	1.930	1.956	1.956	29,325
2022-12-06	1.930	1.952	1.930	1.942	1.942	27,303
2022-12-05	1.920	1.950	1.912	1.934	1.934	55,565
2022-12-02	1.934	1.936	1.922	1.922	1.922	7,250
2022-12-01	1.946	1.950	1.918	1.932	1.932	36,539
2022-11-30	1.950	1.956	1.912	1.946	1.946	50,803
2022-11-29	1.966	1.966	1.950	1.950	1.950	26,974
2022-11-28	1.968	1.968	1.950	1.966	1.966	30,569
2022-11-25	1.968	1.968	1.950	1.958	1.958	23,061
2022-11-24	1.978	1.978	1.956	1.970	1.970	5,835
2022-11-23	1.970	1.980	1.954	1.964	1.964	39,899
2022-11-22	1.972	1.986	1.962	1.970	1.970	18,181
2022-11-21	1.960	1.978	1.952	1.970	1.970	47,768
2022-11-18	1.988	1.988	1.944	1.960	1.960	30,119
2022-11-17	1.990	1.990	1.972	1.990	1.990	17,152
2022-11-16	1.992	2.000	1.988	1.988	1.988	40,982
2022-11-15	2.020	2.030	1.998	2.005	2.005	66,138
2022-11-14	2.010	2.050	1.990	2.030	2.030	219,807
2022-11-10	1.938	1.990	1.926	1.990	1.990	226,450
2022-11-09	1.950	1.956	1.934	1.948	1.948	63,768
2022-11-08	1.954	1.954	1.930	1.950	1.950	58,366
2022-11-07	1.970	1.974	1.930	1.932	1.932	77,440
2022-11-04	1.916	1.978	1.916	1.934	1.934	57,457
2022-11-03	1.928	1.928	1.900	1.926	1.926	21,726
2022-11-02	1.934	1.936	1.900	1.902	1.902	43,154
2022-10-31	1.858	1.950	1.858	1.934	1.934	68,142
2022-10-28	1.860	1.860	1.836	1.852	1.852	58,891
2022-10-27	1.886	1.890	1.844	1.844	1.844	93,517
2022-10-26	1.868	1.888	1.860	1.880	1.880	15,640
2022-10-25	1.866	1.868	1.838	1.844	1.844	31,628
2022-10-24	1.860	1.890	1.836	1.842	1.842	134,606
2022-10-21	1.940	1.946	1.850	1.850	1.850	122,236
2022-10-20	1.910	1.998	1.910	1.930	1.930	101,437
2022-10-19	2.010	2.010	1.974	1.976	1.976	22,966
2022-10-18	2.055	2.055	1.982	1.990	1.990	26,796
2022-10-17	2.040	2.050	2.000	2.020	2.020	27,091
2022-10-14	2.020	2.040	2.010	2.020	2.020	30,950
2022-10-13	2.000	2.050	1.990	2.020	2.020	98,519
2022-10-12	1.994	2.010	1.990	2.010	2.010	44,210
2022-10-11	1.984	1.996	1.940	1.996	1.996	19,708
2022-10-10	2.070	2.080	1.960	1.960	1.960	134,807
2022-10-07	1.950	2.090	1.950	2.060	2.060	287,131
2022-10-06	1.920	1.948	1.920	1.948	1.948	43,006
2022-10-05	1.900	1.932	1.900	1.920	1.920	95,272
2022-10-04	1.900	1.908	1.882	1.900	1.900	45,101
2022-10-03	1.894	1.910	1.872	1.894	1.894	121,119
2022-09-30	1.910	1.910	1.860	1.890	1.890	36,709
2022-09-29	1.966	1.966	1.866	1.898	1.898	42,935
2022-09-28	1.964	1.970	1.900	1.958	1.958	93,984
2022-09-27	1.916	1.984	1.906	1.970	1.970	172,467
2022-09-26	1.936	1.946	1.900	1.904	1.904	149,426
2022-09-23	1.958	1.958	1.912	1.936	1.936	118,002
2022-09-22	1.936	1.978	1.890	1.958	1.958	126,910

← NewerPage 17 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.