Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.180 | 6.190 | 6.070 | 6.170 | 6.170 | 29,333 |
| 2025-05-13 | 6.010 | 6.200 | 6.010 | 6.170 | 6.170 | 87,447 |
| 2025-05-12 | 5.850 | 5.990 | 5.840 | 5.980 | 5.980 | 106,398 |
| 2025-05-09 | 5.880 | 5.940 | 5.810 | 5.850 | 5.850 | 71,557 |
| 2025-05-08 | 5.770 | 5.890 | 5.770 | 5.850 | 5.850 | 30,609 |
| 2025-05-07 | 5.850 | 5.860 | 5.740 | 5.780 | 5.780 | 22,230 |
| 2025-05-06 | 5.760 | 5.850 | 5.740 | 5.760 | 5.760 | 50,086 |
| 2025-05-05 | 5.800 | 5.920 | 5.610 | 5.750 | 5.750 | 85,592 |
| 2025-05-02 | 5.760 | 5.880 | 5.760 | 5.850 | 5.850 | 17,703 |
| 2025-04-30 | 5.620 | 5.840 | 5.610 | 5.760 | 5.760 | 46,666 |
| 2025-04-29 | 5.610 | 5.720 | 5.610 | 5.640 | 5.640 | 140,105 |
| 2025-04-28 | 5.750 | 5.800 | 5.630 | 5.640 | 5.640 | 37,663 |
| 2025-04-25 | 5.890 | 5.890 | 5.720 | 5.740 | 5.740 | 25,246 |
| 2025-04-24 | 5.830 | 5.900 | 5.800 | 5.800 | 5.800 | 55,166 |
| 2025-04-23 | 5.790 | 5.940 | 5.790 | 5.830 | 5.830 | 100,151 |
| 2025-04-22 | 5.700 | 5.790 | 5.630 | 5.780 | 5.780 | 108,084 |
| 2025-04-17 | 5.480 | 5.730 | 5.420 | 5.700 | 5.700 | 106,506 |
| 2025-04-16 | 5.500 | 5.580 | 5.500 | 5.570 | 5.570 | 65,455 |
| 2025-04-15 | 5.370 | 5.490 | 5.360 | 5.480 | 5.480 | 23,006 |
| 2025-04-14 | 5.300 | 5.420 | 5.180 | 5.320 | 5.320 | 65,162 |
| 2025-04-11 | 5.280 | 5.390 | 5.250 | 5.360 | 5.360 | 27,997 |
| 2025-04-10 | 5.350 | 5.380 | 5.120 | 5.240 | 5.240 | 116,470 |
| 2025-04-09 | 5.170 | 5.170 | 5.000 | 5.100 | 5.100 | 118,107 |
| 2025-04-08 | 5.070 | 5.200 | 5.050 | 5.180 | 5.180 | 79,743 |
| 2025-04-07 | 5.010 | 5.070 | 4.520 | 4.950 | 4.950 | 287,786 |
| 2025-04-04 | 5.480 | 5.480 | 5.120 | 5.200 | 5.200 | 78,373 |
| 2025-04-03 | 5.560 | 5.620 | 5.400 | 5.480 | 5.480 | 39,965 |
| 2025-04-02 | 5.610 | 5.650 | 5.570 | 5.600 | 5.600 | 15,912 |
| 2025-04-01 | 5.450 | 5.640 | 5.400 | 5.610 | 5.610 | 28,890 |
| 2025-03-31 | 5.610 | 5.670 | 5.500 | 5.500 | 5.500 | 19,949 |
| 2025-03-28 | 5.700 | 5.740 | 5.660 | 5.680 | 5.680 | 41,324 |
| 2025-03-27 | 5.700 | 5.750 | 5.590 | 5.700 | 5.700 | 201,352 |
| 2025-03-26 | 5.540 | 5.720 | 5.450 | 5.680 | 5.680 | 96,548 |
| 2025-03-25 | 5.460 | 5.550 | 5.450 | 5.510 | 5.510 | 37,709 |
| 2025-03-24 | 5.500 | 5.540 | 5.460 | 5.480 | 5.480 | 21,109 |
| 2025-03-21 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 14,833 |
| 2025-03-20 | 5.600 | 5.600 | 5.500 | 5.580 | 5.580 | 23,914 |
| 2025-03-19 | 5.680 | 5.680 | 5.560 | 5.580 | 5.580 | 37,218 |
| 2025-03-18 | 5.590 | 5.690 | 5.560 | 5.660 | 5.660 | 226,770 |
| 2025-03-17 | 5.480 | 5.600 | 5.480 | 5.590 | 5.590 | 57,976 |
| 2025-03-14 | 5.540 | 5.640 | 5.480 | 5.480 | 5.480 | 47,339 |
| 2025-03-13 | 5.500 | 5.590 | 5.480 | 5.540 | 5.540 | 20,241 |
| 2025-03-12 | 5.620 | 5.740 | 5.490 | 5.490 | 5.490 | 116,347 |
| 2025-03-11 | 5.490 | 5.610 | 5.470 | 5.590 | 5.590 | 102,688 |
| 2025-03-10 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 23,092 |
| 2025-03-07 | 5.540 | 5.580 | 5.500 | 5.540 | 5.540 | 49,503 |
| 2025-03-06 | 5.560 | 5.560 | 5.350 | 5.520 | 5.520 | 46,891 |
| 2025-03-05 | 5.300 | 5.550 | 5.300 | 5.450 | 5.450 | 56,189 |
| 2025-03-04 | 5.450 | 5.480 | 5.250 | 5.300 | 5.300 | 58,479 |
| 2025-03-03 | 5.470 | 5.560 | 5.450 | 5.480 | 5.480 | 60,695 |
| 2025-02-28 | 5.390 | 5.660 | 5.360 | 5.630 | 5.630 | 51,370 |
| 2025-02-27 | 5.420 | 5.500 | 5.320 | 5.390 | 5.390 | 32,656 |
| 2025-02-26 | 5.450 | 5.500 | 5.360 | 5.400 | 5.400 | 37,931 |
| 2025-02-25 | 5.370 | 5.570 | 5.370 | 5.390 | 5.390 | 71,457 |
| 2025-02-24 | 5.490 | 5.730 | 5.440 | 5.440 | 5.440 | 191,026 |
| 2025-02-21 | 5.470 | 5.490 | 5.440 | 5.490 | 5.490 | 21,239 |
| 2025-02-20 | 5.340 | 5.490 | 5.340 | 5.460 | 5.460 | 40,243 |
| 2025-02-19 | 5.340 | 5.580 | 5.300 | 5.340 | 5.340 | 153,737 |
| 2025-02-18 | 5.270 | 5.340 | 5.200 | 5.280 | 5.280 | 48,945 |
| 2025-02-17 | 5.270 | 5.320 | 5.220 | 5.270 | 5.270 | 51,670 |
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.