Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 1.858 | 1.938 | 1.840 | 1.930 | 1.930 | 182,735 |
| 2022-09-20 | 1.838 | 1.866 | 1.832 | 1.840 | 1.840 | 73,737 |
| 2022-09-19 | 1.830 | 1.840 | 1.822 | 1.822 | 1.822 | 81,642 |
| 2022-09-16 | 1.836 | 1.836 | 1.820 | 1.830 | 1.830 | 82,750 |
| 2022-09-15 | 1.832 | 1.838 | 1.824 | 1.830 | 1.830 | 46,511 |
| 2022-09-14 | 1.830 | 1.832 | 1.788 | 1.832 | 1.832 | 106,218 |
| 2022-09-13 | 1.830 | 1.844 | 1.820 | 1.830 | 1.830 | 113,335 |
| 2022-09-12 | 1.810 | 1.830 | 1.802 | 1.830 | 1.830 | 34,473 |
| 2022-09-09 | 1.792 | 1.830 | 1.792 | 1.806 | 1.806 | 34,570 |
| 2022-09-08 | 1.798 | 1.798 | 1.780 | 1.798 | 1.798 | 21,364 |
| 2022-09-07 | 1.788 | 1.798 | 1.776 | 1.782 | 1.782 | 16,677 |
| 2022-09-06 | 1.810 | 1.820 | 1.788 | 1.788 | 1.788 | 128,020 |
| 2022-09-05 | 1.802 | 1.814 | 1.792 | 1.796 | 1.796 | 35,543 |
| 2022-09-02 | 1.824 | 1.826 | 1.774 | 1.820 | 1.820 | 39,286 |
| 2022-09-01 | 1.846 | 1.846 | 1.764 | 1.810 | 1.810 | 77,261 |
| 2022-08-31 | 1.850 | 1.850 | 1.800 | 1.846 | 1.846 | 57,820 |
| 2022-08-30 | 1.878 | 1.878 | 1.830 | 1.858 | 1.858 | 41,657 |
| 2022-08-29 | 1.722 | 1.880 | 1.678 | 1.850 | 1.850 | 247,448 |
| 2022-08-26 | 1.820 | 1.820 | 1.754 | 1.754 | 1.754 | 88,094 |
| 2022-08-25 | 1.854 | 1.880 | 1.820 | 1.820 | 1.820 | 56,389 |
| 2022-08-24 | 1.838 | 1.864 | 1.808 | 1.850 | 1.850 | 52,629 |
| 2022-08-23 | 1.852 | 1.866 | 1.810 | 1.838 | 1.838 | 118,084 |
| 2022-08-22 | 1.904 | 1.904 | 1.850 | 1.858 | 1.858 | 58,700 |
| 2022-08-19 | 1.920 | 1.946 | 1.900 | 1.904 | 1.904 | 22,887 |
| 2022-08-18 | 1.934 | 1.950 | 1.902 | 1.920 | 1.920 | 42,654 |
| 2022-08-17 | 1.970 | 1.994 | 1.922 | 1.958 | 1.958 | 124,351 |
| 2022-08-16 | 1.990 | 2.030 | 1.920 | 1.960 | 1.960 | 234,553 |
| 2022-08-12 | 1.810 | 2.045 | 1.808 | 1.990 | 1.990 | 750,374 |
| 2022-08-11 | 1.800 | 1.850 | 1.750 | 1.822 | 1.822 | 135,436 |
| 2022-08-10 | 1.750 | 1.788 | 1.734 | 1.788 | 1.788 | 80,008 |
| 2022-08-09 | 1.734 | 1.758 | 1.730 | 1.750 | 1.750 | 30,088 |
| 2022-08-08 | 1.742 | 1.748 | 1.732 | 1.734 | 1.734 | 27,200 |
| 2022-08-05 | 1.700 | 1.746 | 1.690 | 1.736 | 1.736 | 66,686 |
| 2022-08-04 | 1.702 | 1.708 | 1.690 | 1.690 | 1.690 | 23,857 |
| 2022-08-03 | 1.694 | 1.706 | 1.670 | 1.678 | 1.678 | 36,038 |
| 2022-08-02 | 1.698 | 1.700 | 1.660 | 1.694 | 1.694 | 117,724 |
| 2022-08-01 | 1.712 | 1.712 | 1.668 | 1.668 | 1.668 | 33,337 |
| 2022-07-29 | 1.674 | 1.712 | 1.674 | 1.700 | 1.700 | 30,039 |
| 2022-07-28 | 1.692 | 1.738 | 1.664 | 1.690 | 1.690 | 25,389 |
| 2022-07-27 | 1.740 | 1.740 | 1.674 | 1.674 | 1.674 | 32,861 |
| 2022-07-26 | 1.710 | 1.760 | 1.702 | 1.706 | 1.706 | 58,708 |
| 2022-07-25 | 1.798 | 1.800 | 1.724 | 1.724 | 1.724 | 43,184 |
| 2022-07-22 | 1.778 | 1.806 | 1.722 | 1.770 | 1.770 | 195,488 |
| 2022-07-21 | 1.644 | 1.808 | 1.620 | 1.758 | 1.758 | 453,415 |
| 2022-07-20 | 1.668 | 1.668 | 1.622 | 1.630 | 1.630 | 28,768 |
| 2022-07-19 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 63,712 |
| 2022-07-18 | 1.602 | 1.624 | 1.600 | 1.618 | 1.618 | 21,528 |
| 2022-07-15 | 1.622 | 1.624 | 1.600 | 1.600 | 1.600 | 42,491 |
| 2022-07-14 | 1.634 | 1.634 | 1.590 | 1.622 | 1.622 | 19,169 |
| 2022-07-13 | 1.606 | 1.616 | 1.590 | 1.600 | 1.600 | 23,416 |
| 2022-07-12 | 1.642 | 1.650 | 1.608 | 1.618 | 1.618 | 28,774 |
| 2022-07-11 | 1.660 | 1.660 | 1.622 | 1.640 | 1.640 | 63,455 |
| 2022-07-08 | 1.668 | 1.680 | 1.646 | 1.660 | 1.660 | 34,761 |
| 2022-07-07 | 1.672 | 1.672 | 1.646 | 1.664 | 1.664 | 65,598 |
| 2022-07-06 | 1.684 | 1.684 | 1.634 | 1.672 | 1.672 | 72,055 |
| 2022-07-05 | 1.664 | 1.676 | 1.630 | 1.660 | 1.660 | 63,270 |
| 2022-07-04 | 1.698 | 1.718 | 1.660 | 1.660 | 1.660 | 34,120 |
| 2022-07-01 | 1.690 | 1.700 | 1.650 | 1.700 | 1.700 | 50,107 |
| 2022-06-30 | 1.674 | 1.698 | 1.640 | 1.698 | 1.698 | 67,909 |
| 2022-06-29 | 1.630 | 1.676 | 1.612 | 1.676 | 1.676 | 53,688 |
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.