Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1.930 | 1.965 | 1.925 | 1.950 | 1.950 | 39,274 |
| 2022-01-04 | 1.965 | 1.970 | 1.935 | 1.970 | 1.970 | 79,111 |
| 2022-01-03 | 1.950 | 1.975 | 1.940 | 1.960 | 1.960 | 174,824 |
| 2021-12-30 | 1.945 | 1.970 | 1.900 | 1.945 | 1.945 | 187,147 |
| 2021-12-29 | 1.860 | 1.980 | 1.825 | 1.945 | 1.945 | 193,195 |
| 2021-12-28 | 1.855 | 1.870 | 1.840 | 1.860 | 1.860 | 170,343 |
| 2021-12-27 | 1.835 | 1.870 | 1.810 | 1.870 | 1.870 | 116,843 |
| 2021-12-23 | 1.875 | 1.875 | 1.840 | 1.875 | 1.875 | 74,788 |
| 2021-12-22 | 1.880 | 1.885 | 1.815 | 1.880 | 1.880 | 91,178 |
| 2021-12-21 | 1.860 | 1.890 | 1.800 | 1.890 | 1.890 | 76,110 |
| 2021-12-20 | 1.840 | 1.860 | 1.740 | 1.860 | 1.860 | 143,696 |
| 2021-12-17 | 1.855 | 1.870 | 1.825 | 1.865 | 1.865 | 72,766 |
| 2021-12-16 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 90,199 |
| 2021-12-15 | 1.890 | 1.890 | 1.800 | 1.885 | 1.885 | 122,355 |
| 2021-12-14 | 1.895 | 1.895 | 1.860 | 1.890 | 1.890 | 69,011 |
| 2021-12-13 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 81,070 |
| 2021-12-10 | 1.860 | 1.900 | 1.855 | 1.900 | 1.900 | 74,228 |
| 2021-12-09 | 1.890 | 1.900 | 1.870 | 1.880 | 1.880 | 73,473 |
| 2021-12-08 | 1.885 | 1.915 | 1.870 | 1.915 | 1.915 | 57,965 |
| 2021-12-07 | 1.885 | 1.915 | 1.870 | 1.900 | 1.900 | 122,891 |
| 2021-12-06 | 1.900 | 1.930 | 1.870 | 1.915 | 1.915 | 162,407 |
| 2021-12-03 | 1.850 | 1.900 | 1.830 | 1.900 | 1.900 | 67,347 |
| 2021-12-02 | 1.790 | 1.830 | 1.740 | 1.830 | 1.830 | 48,840 |
| 2021-12-01 | 1.730 | 1.800 | 1.730 | 1.790 | 1.790 | 98,104 |
| 2021-11-30 | 1.720 | 1.750 | 1.700 | 1.750 | 1.750 | 80,831 |
| 2021-11-29 | 1.715 | 1.750 | 1.675 | 1.745 | 1.745 | 100,733 |
| 2021-11-26 | 1.770 | 1.770 | 1.650 | 1.750 | 1.750 | 229,390 |
| 2021-11-25 | 1.795 | 1.800 | 1.770 | 1.800 | 1.800 | 38,503 |
| 2021-11-24 | 1.765 | 1.800 | 1.760 | 1.800 | 1.800 | 54,151 |
| 2021-11-23 | 1.785 | 1.800 | 1.740 | 1.800 | 1.800 | 73,750 |
| 2021-11-22 | 1.785 | 1.810 | 1.735 | 1.800 | 1.800 | 74,598 |
| 2021-11-19 | 1.780 | 1.820 | 1.695 | 1.800 | 1.800 | 191,528 |
| 2021-11-18 | 1.830 | 1.830 | 1.770 | 1.820 | 1.820 | 132,097 |
| 2021-11-17 | 1.785 | 1.800 | 1.750 | 1.800 | 1.800 | 182,562 |
| 2021-11-16 | 1.820 | 1.870 | 1.800 | 1.800 | 1.800 | 57,705 |
| 2021-11-15 | 1.710 | 1.860 | 1.650 | 1.860 | 1.860 | 373,385 |
| 2021-11-12 | 1.790 | 1.790 | 1.715 | 1.740 | 1.740 | 124,772 |
| 2021-11-10 | 1.850 | 1.850 | 1.750 | 1.780 | 1.780 | 261,244 |
| 2021-11-09 | 1.940 | 1.940 | 1.855 | 1.870 | 1.870 | 124,291 |
| 2021-11-08 | 1.940 | 1.945 | 1.925 | 1.930 | 1.930 | 38,310 |
| 2021-11-05 | 1.965 | 1.970 | 1.920 | 1.940 | 1.940 | 87,594 |
| 2021-11-04 | 1.945 | 1.960 | 1.925 | 1.955 | 1.955 | 46,820 |
| 2021-11-03 | 1.935 | 1.960 | 1.915 | 1.920 | 1.920 | 58,941 |
| 2021-11-02 | 1.990 | 1.990 | 1.910 | 1.920 | 1.920 | 93,489 |
| 2021-10-29 | 1.970 | 1.970 | 1.920 | 1.950 | 1.950 | 100,976 |
| 2021-10-28 | 1.950 | 2.020 | 1.940 | 1.950 | 1.950 | 113,089 |
| 2021-10-27 | 1.950 | 1.970 | 1.910 | 1.930 | 1.930 | 118,588 |
| 2021-10-26 | 1.965 | 1.975 | 1.940 | 1.965 | 1.965 | 76,615 |
| 2021-10-25 | 1.975 | 2.000 | 1.975 | 1.975 | 1.975 | 53,331 |
| 2021-10-22 | 1.990 | 2.000 | 1.965 | 1.975 | 1.975 | 47,616 |
| 2021-10-21 | 2.010 | 2.020 | 1.990 | 2.000 | 2.000 | 61,587 |
← NewerPage 21 of 21 · 1,251 trading days
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.