Mostostal Zabrze - Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.150	6.160	6.110	6.160	6.160	8,083
2026-07-23	6.100	6.200	6.070	6.120	6.120	24,747
2026-07-22	6.010	6.140	5.850	6.090	6.090	41,418
2026-07-21	6.120	6.120	6.020	6.020	6.020	63,703
2026-07-20	6.110	6.150	6.090	6.120	6.120	16,008
2026-07-17	6.120	6.200	6.080	6.160	6.160	26,184
2026-07-16	6.180	6.180	6.070	6.120	6.120	28,754
2026-07-15	6.170	6.190	6.100	6.180	6.180	31,608
2026-07-14	6.250	6.250	6.150	6.170	6.170	39,769
2026-07-13	6.340	6.380	6.210	6.210	6.210	47,234
2026-07-10	6.400	6.410	6.350	6.390	6.390	11,754
2026-07-09	6.450	6.450	6.340	6.410	6.410	9,659
2026-07-08	6.470	6.500	6.390	6.450	6.450	18,071
2026-07-07	6.460	6.520	6.450	6.500	6.500	14,188
2026-07-06	6.540	6.540	6.460	6.460	6.460	13,494
2026-07-03	6.550	6.560	6.460	6.500	6.500	5,032
2026-07-02	6.590	6.590	6.480	6.540	6.540	18,100
2026-07-01	6.590	6.620	6.470	6.590	6.590	24,386
2026-06-30	6.590	6.650	6.470	6.600	6.600	21,118
2026-06-29	6.410	6.590	6.400	6.590	6.590	51,472
2026-06-26	6.410	6.470	6.380	6.410	6.410	76,515
2026-06-25	6.390	6.420	6.360	6.410	6.410	5,904
2026-06-24	6.430	6.430	6.320	6.390	6.390	18,479
2026-06-23	6.400	6.420	6.360	6.410	6.410	4,057
2026-06-22	6.410	6.450	6.400	6.420	6.420	2,809
2026-06-19	6.370	6.450	6.350	6.420	6.420	10,866
2026-06-18	6.400	6.450	6.340	6.400	6.400	15,129
2026-06-17	6.410	6.420	6.320	6.400	6.400	17,155
2026-06-16	6.340	6.410	6.340	6.390	6.390	9,748
2026-06-15	6.330	6.450	6.290	6.320	6.320	27,429
2026-06-12	6.290	6.330	6.260	6.280	6.280	12,630
2026-06-11	6.370	6.370	6.230	6.290	6.290	14,487
2026-06-10	6.350	6.380	6.220	6.370	6.370	14,492
2026-06-09	6.280	6.400	6.270	6.350	6.350	26,400
2026-06-08	6.360	6.360	6.180	6.270	6.270	32,948
2026-06-05	6.560	6.560	6.350	6.360	6.360	43,138
2026-06-03	6.680	6.680	6.530	6.560	6.560	33,275
2026-06-02	6.610	6.700	6.480	6.680	6.680	94,326
2026-06-01	6.610	6.740	6.550	6.610	6.610	49,254
2026-05-29	6.250	6.660	6.250	6.630	6.630	154,145
2026-05-28	6.060	6.170	6.050	6.090	6.090	13,898
2026-05-27	6.130	6.190	6.020	6.140	6.140	40,428
2026-05-26	6.280	6.280	6.140	6.140	6.140	11,760
2026-05-25	6.290	6.290	6.100	6.280	6.280	36,016
2026-05-22	6.120	6.320	6.120	6.290	6.290	21,536
2026-05-21	6.150	6.200	6.100	6.160	6.160	23,359
2026-05-20	6.150	6.230	6.080	6.150	6.150	57,371
2026-05-19	6.350	6.370	6.030	6.200	6.200	48,809
2026-05-18	6.400	6.400	6.310	6.330	6.330	22,335
2026-05-15	6.530	6.540	6.400	6.400	6.400	9,987
2026-05-14	6.420	6.530	6.300	6.530	6.530	44,417
2026-05-13	6.510	6.540	6.410	6.420	6.420	11,407
2026-05-12	6.500	6.560	6.440	6.470	6.470	8,911
2026-05-11	6.500	6.590	6.410	6.500	6.500	38,815
2026-05-08	6.560	6.560	6.420	6.490	6.490	29,241
2026-05-07	6.590	6.600	6.470	6.500	6.500	12,988
2026-05-06	6.470	6.630	6.470	6.590	6.590	13,549
2026-05-05	6.500	6.540	6.410	6.450	6.450	15,311
2026-05-04	6.580	6.600	6.440	6.500	6.500	26,031
2026-04-30	6.520	6.600	6.460	6.580	6.580	15,625

← NewerPage 2 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.