Mostostal Zabrze - Holding SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	6.620	6.730	6.620	6.700	6.700	51,486
2025-10-29	6.690	6.690	6.520	6.610	6.610	31,256
2025-10-28	6.670	6.750	6.650	6.650	6.650	27,575
2025-10-27	6.790	6.800	6.670	6.670	6.670	27,822
2025-10-24	6.810	6.850	6.510	6.820	6.820	71,221
2025-10-23	6.850	6.910	6.830	6.830	6.830	18,969
2025-10-22	6.850	6.920	6.830	6.830	6.830	40,787
2025-10-21	6.900	6.900	6.810	6.850	6.850	19,336
2025-10-20	6.790	6.900	6.790	6.890	6.890	60,648
2025-10-17	6.770	6.770	6.650	6.700	6.700	36,062
2025-10-16	6.720	6.800	6.690	6.720	6.720	15,960
2025-10-15	6.670	6.800	6.670	6.720	6.720	35,137
2025-10-14	6.800	6.800	6.650	6.650	6.650	34,660
2025-10-13	6.660	6.800	6.650	6.750	6.750	36,530
2025-10-10	6.750	6.800	6.660	6.660	6.660	35,047
2025-10-09	6.770	6.770	6.700	6.720	6.720	15,733
2025-10-08	6.800	6.800	6.600	6.680	6.680	54,669
2025-10-07	6.670	6.800	6.660	6.790	6.790	22,613
2025-10-06	6.830	6.860	6.600	6.600	6.600	46,472
2025-10-03	6.690	6.870	6.690	6.760	6.760	112,981
2025-10-02	6.490	6.720	6.470	6.590	6.590	155,512
2025-10-01	6.350	6.540	6.300	6.460	6.460	161,305
2025-09-30	6.300	6.400	6.240	6.350	6.350	79,262
2025-09-29	6.280	6.320	6.250	6.310	6.310	11,767
2025-09-26	6.290	6.290	6.230	6.280	6.280	10,593
2025-09-25	6.340	6.340	6.220	6.290	6.290	17,075
2025-09-24	6.370	6.370	6.270	6.310	6.310	14,684
2025-09-23	6.390	6.400	6.330	6.370	6.370	40,532
2025-09-22	6.240	6.380	6.200	6.370	6.370	52,172
2025-09-19	6.170	6.270	6.140	6.200	6.200	22,938
2025-09-18	6.210	6.240	6.160	6.170	6.170	23,843
2025-09-17	6.230	6.290	6.220	6.240	6.240	21,223
2025-09-16	6.310	6.350	6.230	6.240	6.240	36,420
2025-09-15	6.320	6.360	6.320	6.320	6.320	7,881
2025-09-12	6.300	6.420	6.230	6.350	6.350	59,052
2025-09-11	6.200	6.280	6.140	6.220	6.220	26,778
2025-09-10	6.280	6.360	6.100	6.200	6.200	49,135
2025-09-09	6.310	6.380	6.300	6.300	6.300	17,837
2025-09-08	6.330	6.390	6.280	6.340	6.340	20,271
2025-09-05	6.300	6.330	6.220	6.330	6.330	8,738
2025-09-04	6.280	6.290	6.150	6.280	6.280	16,188
2025-09-03	6.340	6.340	6.270	6.300	6.300	8,160
2025-09-02	6.160	6.340	6.150	6.330	6.330	37,675
2025-09-01	6.290	6.290	6.200	6.200	6.200	64,495
2025-08-29	6.380	6.380	6.220	6.290	6.290	31,239
2025-08-28	6.390	6.390	6.340	6.380	6.380	2,319
2025-08-27	6.400	6.400	6.330	6.400	6.400	22,204
2025-08-26	6.420	6.420	6.330	6.400	6.400	14,409
2025-08-25	6.350	6.430	6.350	6.420	6.420	64,399
2025-08-22	6.380	6.380	6.270	6.350	6.350	21,618
2025-08-21	6.360	6.400	6.120	6.380	6.380	35,844
2025-08-20	6.430	6.440	6.250	6.350	6.350	26,945
2025-08-19	6.320	6.440	6.320	6.430	6.430	19,237
2025-08-18	6.300	6.340	6.270	6.330	6.330	22,613
2025-08-14	6.350	6.350	6.280	6.320	6.320	10,242
2025-08-13	6.330	6.350	6.290	6.350	6.350	37,248
2025-08-12	6.290	6.340	6.270	6.300	6.300	13,908
2025-08-11	6.330	6.340	6.300	6.300	6.300	11,984
2025-08-08	6.340	6.340	6.300	6.340	6.340	10,971
2025-08-07	6.320	6.340	6.300	6.340	6.340	15,719

← NewerPage 5 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.