Mostostal Zabrze - Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	6.450	6.470	6.360	6.460	6.460	78,459
2026-01-30	6.570	6.570	6.420	6.470	6.470	35,470
2026-01-29	6.570	6.570	6.490	6.520	6.520	40,008
2026-01-28	6.540	6.550	6.500	6.550	6.550	20,396
2026-01-27	6.500	6.570	6.450	6.570	6.570	39,526
2026-01-26	6.590	6.590	6.490	6.530	6.530	46,620
2026-01-23	6.600	6.630	6.500	6.520	6.520	40,482
2026-01-22	6.530	6.650	6.520	6.640	6.640	31,687
2026-01-21	6.570	6.570	6.500	6.560	6.560	28,670
2026-01-20	6.670	6.670	6.520	6.570	6.570	16,218
2026-01-19	6.600	6.690	6.580	6.580	6.580	14,181
2026-01-16	6.400	6.800	6.380	6.620	6.620	134,185
2026-01-15	6.350	6.470	6.350	6.400	6.400	50,316
2026-01-14	6.420	6.450	6.350	6.350	6.350	35,606
2026-01-13	6.480	6.550	6.440	6.440	6.440	52,317
2026-01-12	6.560	6.560	6.450	6.550	6.550	47,036
2026-01-09	6.530	6.550	6.480	6.530	6.530	23,860
2026-01-08	6.500	6.590	6.490	6.540	6.540	44,113
2026-01-07	6.360	6.580	6.350	6.500	6.500	105,300
2026-01-05	6.400	6.400	6.300	6.360	6.360	56,091
2026-01-02	6.300	6.440	6.250	6.400	6.400	97,759
2025-12-30	6.250	6.420	6.250	6.300	6.300	33,229
2025-12-29	6.190	6.300	6.180	6.240	6.240	75,426
2025-12-23	6.270	6.320	6.180	6.180	6.180	102,769
2025-12-22	6.370	6.370	6.260	6.270	6.270	91,124
2025-12-19	6.490	6.490	6.340	6.380	6.380	37,253
2025-12-18	6.490	6.490	6.380	6.440	6.440	22,744
2025-12-17	6.480	6.570	6.480	6.490	6.490	15,185
2025-12-16	6.600	6.600	6.470	6.510	6.510	21,897
2025-12-15	6.660	6.660	6.270	6.600	6.600	81,304
2025-12-12	6.680	6.680	6.610	6.680	6.680	34,556
2025-12-11	6.700	6.700	6.630	6.690	6.690	42,292
2025-12-10	6.660	6.850	6.650	6.690	6.690	90,421
2025-12-09	6.530	6.690	6.520	6.660	6.660	28,065
2025-12-08	6.600	6.640	6.520	6.520	6.520	23,335
2025-12-05	6.500	6.630	6.460	6.600	6.600	48,705
2025-12-04	6.500	6.590	6.490	6.530	6.530	20,637
2025-12-03	6.590	6.590	6.480	6.500	6.500	13,937
2025-12-02	6.550	6.630	6.530	6.560	6.560	25,083
2025-12-01	6.600	6.730	6.470	6.640	6.640	30,798
2025-11-28	6.610	6.640	6.470	6.630	6.630	20,286
2025-11-27	6.590	6.660	6.550	6.610	6.610	23,186
2025-11-26	6.610	6.660	6.420	6.590	6.590	10,740
2025-11-25	6.350	6.670	6.300	6.580	6.580	41,203
2025-11-24	6.220	6.350	6.220	6.310	6.310	19,865
2025-11-21	6.300	6.350	6.200	6.240	6.240	22,369
2025-11-20	6.380	6.390	6.310	6.330	6.330	20,235
2025-11-19	6.230	6.390	6.220	6.380	6.380	53,625
2025-11-18	6.390	6.390	6.220	6.220	6.220	44,646
2025-11-17	6.330	6.500	6.200	6.360	6.360	53,720
2025-11-14	6.470	6.560	6.390	6.430	6.430	39,504
2025-11-13	6.660	6.660	6.480	6.580	6.580	25,563
2025-11-12	6.680	6.700	6.460	6.660	6.660	36,642
2025-11-10	6.640	6.700	6.530	6.680	6.680	39,295
2025-11-07	6.700	6.700	6.560	6.640	6.640	33,967
2025-11-06	6.780	6.780	6.650	6.690	6.690	10,509
2025-11-05	6.780	6.800	6.700	6.780	6.780	11,224
2025-11-04	6.850	6.850	6.670	6.700	6.700	20,632
2025-11-03	6.730	6.850	6.710	6.800	6.800	46,867
2025-10-31	6.620	6.730	6.620	6.700	6.700	87,538

← NewerPage 4 of 21 · 1,253 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.