Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.320 | 6.340 | 6.300 | 6.340 | 6.340 | 15,719 |
| 2025-08-06 | 6.290 | 6.340 | 6.290 | 6.320 | 6.320 | 4,511 |
| 2025-08-05 | 6.350 | 6.350 | 6.290 | 6.300 | 6.300 | 20,900 |
| 2025-08-04 | 6.290 | 6.450 | 6.260 | 6.340 | 6.340 | 62,720 |
| 2025-08-01 | 6.210 | 6.300 | 6.200 | 6.200 | 6.200 | 32,137 |
| 2025-07-31 | 6.270 | 6.300 | 6.190 | 6.300 | 6.300 | 42,884 |
| 2025-07-30 | 6.230 | 6.300 | 6.170 | 6.250 | 6.250 | 39,309 |
| 2025-07-29 | 6.150 | 6.250 | 6.150 | 6.230 | 6.230 | 63,977 |
| 2025-07-28 | 6.050 | 6.180 | 6.050 | 6.120 | 6.120 | 61,529 |
| 2025-07-25 | 6.000 | 6.040 | 5.980 | 6.030 | 6.030 | 13,714 |
| 2025-07-24 | 6.020 | 6.030 | 5.980 | 5.980 | 5.980 | 28,262 |
| 2025-07-23 | 6.020 | 6.070 | 5.980 | 6.000 | 6.000 | 28,993 |
| 2025-07-22 | 6.070 | 6.110 | 6.060 | 6.060 | 6.060 | 13,868 |
| 2025-07-21 | 5.970 | 6.120 | 5.950 | 6.110 | 6.110 | 29,657 |
| 2025-07-18 | 5.980 | 5.990 | 5.910 | 5.970 | 5.970 | 13,421 |
| 2025-07-17 | 5.990 | 5.990 | 5.930 | 5.960 | 5.960 | 6,872 |
| 2025-07-16 | 6.110 | 6.120 | 5.950 | 5.960 | 5.960 | 24,828 |
| 2025-07-15 | 6.000 | 6.120 | 6.000 | 6.090 | 6.090 | 22,094 |
| 2025-07-14 | 6.000 | 6.100 | 5.950 | 6.080 | 6.080 | 46,666 |
| 2025-07-11 | 5.890 | 6.030 | 5.840 | 5.980 | 5.980 | 55,244 |
| 2025-07-10 | 5.700 | 5.890 | 5.690 | 5.890 | 5.890 | 80,621 |
| 2025-07-09 | 5.690 | 5.700 | 5.670 | 5.700 | 5.700 | 44,648 |
| 2025-07-08 | 5.690 | 5.700 | 5.670 | 5.700 | 5.700 | 24,777 |
| 2025-07-07 | 5.700 | 5.700 | 5.670 | 5.680 | 5.680 | 8,501 |
| 2025-07-04 | 5.720 | 5.750 | 5.640 | 5.700 | 5.700 | 52,339 |
| 2025-07-03 | 5.790 | 5.790 | 5.720 | 5.720 | 5.720 | 20,319 |
| 2025-07-02 | 5.800 | 5.800 | 5.660 | 5.790 | 5.790 | 29,922 |
| 2025-07-01 | 5.810 | 5.900 | 5.750 | 5.800 | 5.800 | 30,234 |
| 2025-06-30 | 5.820 | 5.820 | 5.630 | 5.730 | 5.730 | 107,611 |
| 2025-06-27 | 5.840 | 5.840 | 5.800 | 5.810 | 5.810 | 32,186 |
| 2025-06-26 | 5.860 | 5.860 | 5.800 | 5.840 | 5.840 | 30,350 |
| 2025-06-25 | 5.780 | 5.890 | 5.780 | 5.860 | 5.860 | 28,070 |
| 2025-06-24 | 5.880 | 5.950 | 5.760 | 5.760 | 5.760 | 51,097 |
| 2025-06-23 | 5.920 | 5.980 | 5.880 | 5.880 | 5.880 | 34,004 |
| 2025-06-20 | 5.950 | 6.020 | 5.910 | 5.910 | 5.910 | 17,787 |
| 2025-06-18 | 5.990 | 5.990 | 5.860 | 5.980 | 5.980 | 48,965 |
| 2025-06-17 | 5.940 | 6.020 | 5.940 | 5.960 | 5.960 | 8,206 |
| 2025-06-16 | 5.950 | 6.040 | 5.940 | 6.000 | 6.000 | 12,536 |
| 2025-06-13 | 5.980 | 6.010 | 5.940 | 5.960 | 5.960 | 22,391 |
| 2025-06-12 | 6.020 | 6.070 | 5.900 | 6.050 | 6.050 | 47,094 |
| 2025-06-11 | 5.940 | 6.010 | 5.930 | 6.010 | 6.010 | 15,511 |
| 2025-06-10 | 6.080 | 6.080 | 5.940 | 5.960 | 5.960 | 37,443 |
| 2025-06-09 | 6.020 | 6.070 | 6.020 | 6.030 | 6.030 | 9,511 |
| 2025-06-06 | 6.000 | 6.100 | 5.970 | 6.020 | 6.020 | 20,441 |
| 2025-06-05 | 6.030 | 6.030 | 6.000 | 6.010 | 6.010 | 13,726 |
| 2025-06-04 | 6.040 | 6.040 | 5.970 | 5.970 | 5.970 | 4,091 |
| 2025-06-03 | 6.040 | 6.040 | 5.940 | 5.970 | 5.970 | 4,782 |
| 2025-06-02 | 5.920 | 6.040 | 5.920 | 5.980 | 5.980 | 21,501 |
| 2025-05-30 | 6.050 | 6.080 | 5.950 | 6.040 | 6.040 | 25,891 |
| 2025-05-29 | 6.100 | 6.100 | 5.990 | 5.990 | 5.990 | 13,245 |
| 2025-05-28 | 6.020 | 6.120 | 6.020 | 6.120 | 6.120 | 21,337 |
| 2025-05-27 | 5.950 | 6.130 | 5.950 | 6.050 | 6.050 | 33,658 |
| 2025-05-26 | 5.900 | 6.040 | 5.900 | 5.970 | 5.970 | 26,873 |
| 2025-05-23 | 6.170 | 6.170 | 5.770 | 5.910 | 5.910 | 70,252 |
| 2025-05-22 | 6.150 | 6.150 | 6.000 | 6.130 | 6.130 | 24,792 |
| 2025-05-21 | 6.140 | 6.250 | 6.080 | 6.160 | 6.160 | 93,397 |
| 2025-05-20 | 6.030 | 6.150 | 6.030 | 6.120 | 6.120 | 11,586 |
| 2025-05-19 | 6.160 | 6.160 | 6.040 | 6.060 | 6.060 | 24,377 |
| 2025-05-16 | 6.150 | 6.160 | 6.080 | 6.160 | 6.160 | 42,670 |
| 2025-05-15 | 6.130 | 6.180 | 6.080 | 6.100 | 6.100 | 24,350 |
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.