Mostostal Zabrze - Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.600	6.620	6.520	6.600	6.600	21,768
2026-04-28	6.630	6.660	6.560	6.600	6.600	29,715
2026-04-27	6.650	6.730	6.620	6.640	6.640	39,163
2026-04-24	6.720	6.720	6.620	6.710	6.710	33,725
2026-04-23	6.540	6.720	6.530	6.720	6.720	44,979
2026-04-22	6.720	6.750	6.540	6.540	6.540	44,837
2026-04-21	6.880	6.880	6.620	6.710	6.710	62,028
2026-04-20	6.950	6.970	6.800	6.880	6.880	50,997
2026-04-17	6.570	6.950	6.570	6.920	6.920	145,163
2026-04-16	6.550	6.590	6.510	6.580	6.580	70,500
2026-04-15	6.610	6.660	6.450	6.530	6.530	76,479
2026-04-14	6.500	6.680	6.400	6.610	6.610	253,276
2026-04-13	6.680	7.240	6.680	6.940	6.940	99,295
2026-04-10	6.700	6.700	6.570	6.650	6.650	27,723
2026-04-09	6.700	6.700	6.500	6.700	6.700	55,149
2026-04-08	6.530	6.750	6.500	6.650	6.650	92,734
2026-04-07	6.100	6.640	6.050	6.400	6.400	135,954
2026-04-02	6.080	6.080	5.940	6.050	6.050	17,493
2026-04-01	5.710	6.120	5.710	6.080	6.080	118,056
2026-03-31	5.640	5.730	5.640	5.710	5.710	15,479
2026-03-30	5.750	5.850	5.580	5.640	5.640	43,875
2026-03-27	5.820	5.870	5.740	5.780	5.780	14,764
2026-03-26	5.750	5.900	5.750	5.880	5.880	9,876
2026-03-25	5.700	5.960	5.570	5.750	5.750	40,695
2026-03-24	5.700	5.730	5.600	5.700	5.700	7,454
2026-03-23	5.850	5.850	5.560	5.660	5.660	47,049
2026-03-20	5.850	5.950	5.790	5.850	5.850	27,747
2026-03-19	5.910	5.950	5.790	5.870	5.870	21,001
2026-03-18	5.890	6.020	5.840	5.980	5.980	43,511
2026-03-17	5.830	5.980	5.770	5.840	5.840	149,068
2026-03-16	5.880	5.880	5.740	5.830	5.830	18,178
2026-03-13	6.010	6.070	5.710	5.900	5.900	89,280
2026-03-12	6.100	6.190	6.040	6.100	6.100	23,129
2026-03-11	5.950	6.390	5.920	6.080	6.080	76,504
2026-03-10	5.650	5.930	5.650	5.920	5.920	128,065
2026-03-09	5.800	5.800	5.560	5.700	5.700	61,582
2026-03-06	5.970	5.980	5.810	5.870	5.870	42,936
2026-03-05	5.980	5.980	5.890	5.890	5.890	21,315
2026-03-04	5.870	6.000	5.860	5.980	5.980	53,798
2026-03-03	6.160	6.160	5.860	5.890	5.890	90,668
2026-03-02	6.290	6.290	6.030	6.200	6.200	56,627
2026-02-27	6.250	6.360	6.230	6.310	6.310	21,015
2026-02-26	6.260	6.360	6.200	6.270	6.270	30,373
2026-02-25	6.330	6.360	6.280	6.340	6.340	7,251
2026-02-24	6.380	6.400	6.250	6.360	6.360	9,446
2026-02-23	6.240	6.390	6.240	6.390	6.390	11,506
2026-02-20	6.310	6.310	6.230	6.260	6.260	32,829
2026-02-19	6.370	6.440	6.270	6.310	6.310	27,800
2026-02-18	6.320	6.410	6.320	6.370	6.370	22,832
2026-02-17	6.450	6.460	6.340	6.350	6.350	12,496
2026-02-16	6.500	6.500	6.340	6.380	6.380	48,783
2026-02-13	6.530	6.540	6.400	6.470	6.470	21,153
2026-02-12	6.420	6.560	6.400	6.540	6.540	56,908
2026-02-11	6.380	6.450	6.250	6.400	6.400	45,581
2026-02-10	6.450	6.480	6.350	6.430	6.430	23,025
2026-02-09	6.400	6.480	6.330	6.450	6.450	12,606
2026-02-06	6.300	6.440	6.260	6.440	6.440	33,152
2026-02-05	6.320	6.380	6.260	6.340	6.340	23,208
2026-02-04	6.360	6.400	6.270	6.370	6.370	37,198
2026-02-03	6.410	6.440	6.370	6.400	6.400	42,055

← NewerPage 3 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.