Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 1.630 | 1.676 | 1.612 | 1.676 | 1.676 | 53,688 |
| 2022-06-28 | 1.632 | 1.632 | 1.602 | 1.632 | 1.632 | 60,606 |
| 2022-06-27 | 1.630 | 1.630 | 1.590 | 1.628 | 1.628 | 51,924 |
| 2022-06-24 | 1.590 | 1.626 | 1.580 | 1.626 | 1.626 | 49,055 |
| 2022-06-23 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 187,755 |
| 2022-06-22 | 1.630 | 1.630 | 1.602 | 1.602 | 1.602 | 18,184 |
| 2022-06-21 | 1.584 | 1.636 | 1.584 | 1.634 | 1.634 | 50,920 |
| 2022-06-20 | 1.582 | 1.602 | 1.580 | 1.584 | 1.584 | 17,526 |
| 2022-06-17 | 1.610 | 1.630 | 1.576 | 1.576 | 1.576 | 89,588 |
| 2022-06-15 | 1.598 | 1.640 | 1.580 | 1.630 | 1.630 | 83,778 |
| 2022-06-14 | 1.608 | 1.608 | 1.570 | 1.580 | 1.580 | 45,447 |
| 2022-06-13 | 1.610 | 1.610 | 1.570 | 1.574 | 1.574 | 93,711 |
| 2022-06-10 | 1.670 | 1.670 | 1.624 | 1.626 | 1.626 | 8,190 |
| 2022-06-09 | 1.618 | 1.674 | 1.618 | 1.674 | 1.674 | 44,632 |
| 2022-06-08 | 1.654 | 1.654 | 1.616 | 1.652 | 1.652 | 36,258 |
| 2022-06-07 | 1.632 | 1.656 | 1.600 | 1.656 | 1.656 | 51,134 |
| 2022-06-06 | 1.632 | 1.664 | 1.612 | 1.632 | 1.632 | 39,880 |
| 2022-06-03 | 1.676 | 1.680 | 1.622 | 1.628 | 1.628 | 26,576 |
| 2022-06-02 | 1.686 | 1.686 | 1.662 | 1.662 | 1.662 | 6,997 |
| 2022-06-01 | 1.672 | 1.698 | 1.660 | 1.664 | 1.664 | 28,487 |
| 2022-05-31 | 1.700 | 1.708 | 1.670 | 1.672 | 1.672 | 59,148 |
| 2022-05-30 | 1.600 | 1.730 | 1.600 | 1.700 | 1.700 | 160,941 |
| 2022-05-27 | 1.576 | 1.598 | 1.562 | 1.598 | 1.598 | 49,362 |
| 2022-05-26 | 1.580 | 1.580 | 1.560 | 1.564 | 1.564 | 33,453 |
| 2022-05-25 | 1.560 | 1.586 | 1.560 | 1.562 | 1.562 | 28,556 |
| 2022-05-24 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 39,587 |
| 2022-05-23 | 1.596 | 1.596 | 1.568 | 1.588 | 1.588 | 15,044 |
| 2022-05-20 | 1.590 | 1.600 | 1.574 | 1.596 | 1.596 | 36,948 |
| 2022-05-19 | 1.562 | 1.588 | 1.560 | 1.584 | 1.584 | 26,740 |
| 2022-05-18 | 1.600 | 1.616 | 1.550 | 1.578 | 1.578 | 60,946 |
| 2022-05-17 | 1.600 | 1.618 | 1.566 | 1.598 | 1.598 | 87,232 |
| 2022-05-16 | 1.618 | 1.618 | 1.584 | 1.598 | 1.598 | 31,413 |
| 2022-05-13 | 1.554 | 1.618 | 1.554 | 1.610 | 1.610 | 50,752 |
| 2022-05-12 | 1.610 | 1.610 | 1.470 | 1.600 | 1.600 | 117,437 |
| 2022-05-11 | 1.604 | 1.614 | 1.590 | 1.610 | 1.610 | 18,981 |
| 2022-05-10 | 1.620 | 1.620 | 1.548 | 1.598 | 1.598 | 25,402 |
| 2022-05-09 | 1.600 | 1.646 | 1.600 | 1.620 | 1.620 | 100,915 |
| 2022-05-06 | 1.530 | 1.600 | 1.480 | 1.600 | 1.600 | 239,787 |
| 2022-05-05 | 1.540 | 1.560 | 1.520 | 1.546 | 1.546 | 48,198 |
| 2022-05-04 | 1.570 | 1.570 | 1.530 | 1.550 | 1.550 | 63,095 |
| 2022-05-02 | 1.542 | 1.580 | 1.528 | 1.528 | 1.528 | 58,242 |
| 2022-04-29 | 1.574 | 1.620 | 1.572 | 1.586 | 1.586 | 62,253 |
| 2022-04-28 | 1.570 | 1.576 | 1.552 | 1.576 | 1.576 | 49,656 |
| 2022-04-27 | 1.590 | 1.616 | 1.556 | 1.570 | 1.570 | 39,727 |
| 2022-04-26 | 1.596 | 1.620 | 1.574 | 1.620 | 1.620 | 55,081 |
| 2022-04-25 | 1.580 | 1.628 | 1.534 | 1.596 | 1.596 | 80,755 |
| 2022-04-22 | 1.660 | 1.660 | 1.580 | 1.628 | 1.628 | 138,143 |
| 2022-04-21 | 1.718 | 1.720 | 1.660 | 1.660 | 1.660 | 77,564 |
| 2022-04-20 | 1.718 | 1.722 | 1.702 | 1.722 | 1.722 | 59,260 |
| 2022-04-19 | 1.738 | 1.740 | 1.712 | 1.718 | 1.718 | 64,824 |
| 2022-04-14 | 1.780 | 1.780 | 1.710 | 1.732 | 1.732 | 81,060 |
| 2022-04-13 | 1.786 | 1.800 | 1.752 | 1.762 | 1.762 | 79,866 |
| 2022-04-12 | 1.785 | 1.800 | 1.765 | 1.785 | 1.785 | 48,566 |
| 2022-04-11 | 1.815 | 1.825 | 1.790 | 1.790 | 1.790 | 66,333 |
| 2022-04-08 | 1.845 | 1.900 | 1.785 | 1.790 | 1.790 | 344,310 |
| 2022-04-07 | 1.800 | 1.830 | 1.755 | 1.800 | 1.800 | 296,532 |
| 2022-04-06 | 1.890 | 1.890 | 1.785 | 1.800 | 1.800 | 304,439 |
| 2022-04-05 | 1.940 | 1.940 | 1.865 | 1.890 | 1.890 | 282,314 |
| 2022-04-04 | 1.930 | 1.980 | 1.880 | 1.910 | 1.910 | 598,222 |
| 2022-04-01 | 1.760 | 1.960 | 1.750 | 1.930 | 1.930 | 1,060,140 |
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.