Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 1.575 | 1.770 | 1.555 | 1.740 | 1.740 | 1,163,411 |
| 2022-03-30 | 1.565 | 1.575 | 1.540 | 1.570 | 1.570 | 107,883 |
| 2022-03-29 | 1.500 | 1.590 | 1.500 | 1.565 | 1.565 | 213,995 |
| 2022-03-28 | 1.495 | 1.515 | 1.495 | 1.500 | 1.500 | 17,789 |
| 2022-03-25 | 1.505 | 1.530 | 1.480 | 1.495 | 1.495 | 128,890 |
| 2022-03-24 | 1.460 | 1.570 | 1.460 | 1.500 | 1.500 | 340,748 |
| 2022-03-23 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 271,289 |
| 2022-03-22 | 1.400 | 1.430 | 1.400 | 1.415 | 1.415 | 74,159 |
| 2022-03-21 | 1.430 | 1.435 | 1.405 | 1.420 | 1.420 | 68,537 |
| 2022-03-18 | 1.435 | 1.445 | 1.415 | 1.430 | 1.430 | 37,909 |
| 2022-03-17 | 1.440 | 1.440 | 1.410 | 1.425 | 1.425 | 60,312 |
| 2022-03-16 | 1.450 | 1.455 | 1.400 | 1.420 | 1.420 | 206,128 |
| 2022-03-15 | 1.450 | 1.465 | 1.430 | 1.430 | 1.430 | 86,324 |
| 2022-03-14 | 1.500 | 1.500 | 1.430 | 1.450 | 1.450 | 75,827 |
| 2022-03-11 | 1.510 | 1.510 | 1.465 | 1.480 | 1.480 | 90,745 |
| 2022-03-10 | 1.510 | 1.525 | 1.470 | 1.505 | 1.505 | 53,185 |
| 2022-03-09 | 1.480 | 1.525 | 1.465 | 1.500 | 1.500 | 136,965 |
| 2022-03-08 | 1.550 | 1.550 | 1.430 | 1.520 | 1.520 | 104,856 |
| 2022-03-07 | 1.440 | 1.580 | 1.440 | 1.540 | 1.540 | 220,602 |
| 2022-03-04 | 1.455 | 1.480 | 1.400 | 1.465 | 1.465 | 88,771 |
| 2022-03-03 | 1.540 | 1.565 | 1.470 | 1.480 | 1.480 | 104,086 |
| 2022-03-02 | 1.390 | 1.510 | 1.345 | 1.510 | 1.510 | 136,878 |
| 2022-03-01 | 1.450 | 1.450 | 1.350 | 1.420 | 1.420 | 146,914 |
| 2022-02-28 | 1.355 | 1.460 | 1.325 | 1.430 | 1.430 | 118,037 |
| 2022-02-25 | 1.260 | 1.395 | 1.260 | 1.395 | 1.395 | 225,808 |
| 2022-02-24 | 1.310 | 1.340 | 1.120 | 1.225 | 1.225 | 426,175 |
| 2022-02-23 | 1.535 | 1.540 | 1.445 | 1.450 | 1.450 | 121,760 |
| 2022-02-22 | 1.445 | 1.535 | 1.410 | 1.535 | 1.535 | 78,754 |
| 2022-02-21 | 1.625 | 1.625 | 1.485 | 1.500 | 1.500 | 225,268 |
| 2022-02-18 | 1.555 | 1.620 | 1.540 | 1.620 | 1.620 | 65,814 |
| 2022-02-17 | 1.630 | 1.670 | 1.530 | 1.590 | 1.590 | 178,087 |
| 2022-02-16 | 1.655 | 1.655 | 1.610 | 1.620 | 1.620 | 123,237 |
| 2022-02-15 | 1.630 | 1.660 | 1.600 | 1.650 | 1.650 | 40,859 |
| 2022-02-14 | 1.660 | 1.660 | 1.590 | 1.655 | 1.655 | 132,214 |
| 2022-02-11 | 1.680 | 1.695 | 1.675 | 1.695 | 1.695 | 34,370 |
| 2022-02-10 | 1.665 | 1.695 | 1.665 | 1.670 | 1.670 | 25,601 |
| 2022-02-09 | 1.680 | 1.685 | 1.660 | 1.670 | 1.670 | 28,572 |
| 2022-02-08 | 1.670 | 1.680 | 1.660 | 1.670 | 1.670 | 32,877 |
| 2022-02-07 | 1.685 | 1.690 | 1.655 | 1.670 | 1.670 | 35,269 |
| 2022-02-04 | 1.695 | 1.695 | 1.635 | 1.675 | 1.675 | 24,677 |
| 2022-02-03 | 1.705 | 1.705 | 1.670 | 1.690 | 1.690 | 103,422 |
| 2022-02-02 | 1.715 | 1.720 | 1.680 | 1.700 | 1.700 | 43,001 |
| 2022-02-01 | 1.710 | 1.710 | 1.655 | 1.700 | 1.700 | 24,881 |
| 2022-01-31 | 1.670 | 1.720 | 1.640 | 1.680 | 1.680 | 91,146 |
| 2022-01-28 | 1.695 | 1.700 | 1.630 | 1.700 | 1.700 | 47,602 |
| 2022-01-27 | 1.680 | 1.710 | 1.660 | 1.680 | 1.680 | 48,634 |
| 2022-01-26 | 1.650 | 1.695 | 1.635 | 1.675 | 1.675 | 75,435 |
| 2022-01-25 | 1.635 | 1.680 | 1.630 | 1.670 | 1.670 | 57,806 |
| 2022-01-24 | 1.700 | 1.720 | 1.570 | 1.630 | 1.630 | 204,356 |
| 2022-01-21 | 1.780 | 1.780 | 1.700 | 1.715 | 1.715 | 207,965 |
| 2022-01-20 | 1.785 | 1.820 | 1.765 | 1.800 | 1.800 | 78,741 |
| 2022-01-19 | 1.830 | 1.830 | 1.785 | 1.790 | 1.790 | 71,298 |
| 2022-01-18 | 1.865 | 1.865 | 1.835 | 1.855 | 1.855 | 19,406 |
| 2022-01-17 | 1.815 | 1.870 | 1.815 | 1.860 | 1.860 | 106,024 |
| 2022-01-14 | 1.850 | 1.850 | 1.815 | 1.850 | 1.850 | 32,489 |
| 2022-01-13 | 1.885 | 1.885 | 1.830 | 1.850 | 1.850 | 86,596 |
| 2022-01-12 | 1.910 | 1.910 | 1.865 | 1.870 | 1.870 | 80,479 |
| 2022-01-11 | 1.910 | 1.930 | 1.895 | 1.915 | 1.915 | 89,326 |
| 2022-01-10 | 1.920 | 1.945 | 1.910 | 1.930 | 1.930 | 54,594 |
| 2022-01-07 | 1.930 | 1.940 | 1.910 | 1.940 | 1.940 | 31,088 |
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.