Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.300 | 5.320 | 5.270 | 5.270 | 5.270 | 20,288 |
| 2025-02-13 | 5.270 | 5.320 | 5.220 | 5.300 | 5.300 | 11,617 |
| 2025-02-12 | 5.280 | 5.300 | 5.210 | 5.270 | 5.270 | 14,131 |
| 2025-02-11 | 5.320 | 5.370 | 5.220 | 5.240 | 5.240 | 20,770 |
| 2025-02-10 | 5.340 | 5.410 | 5.300 | 5.320 | 5.320 | 60,714 |
| 2025-02-07 | 5.420 | 5.420 | 5.280 | 5.300 | 5.300 | 33,807 |
| 2025-02-06 | 5.280 | 5.450 | 5.220 | 5.340 | 5.340 | 91,308 |
| 2025-02-05 | 5.260 | 5.330 | 5.200 | 5.280 | 5.280 | 36,968 |
| 2025-02-04 | 5.370 | 5.370 | 5.270 | 5.270 | 5.270 | 14,017 |
| 2025-02-03 | 5.300 | 5.360 | 5.250 | 5.360 | 5.360 | 67,867 |
| 2025-01-31 | 5.300 | 5.310 | 5.230 | 5.290 | 5.290 | 26,299 |
| 2025-01-30 | 5.360 | 5.370 | 5.270 | 5.270 | 5.270 | 13,512 |
| 2025-01-29 | 5.210 | 5.400 | 5.180 | 5.350 | 5.350 | 32,050 |
| 2025-01-28 | 5.250 | 5.250 | 5.140 | 5.200 | 5.200 | 22,589 |
| 2025-01-27 | 5.250 | 5.290 | 5.170 | 5.180 | 5.180 | 29,796 |
| 2025-01-24 | 5.300 | 5.300 | 5.250 | 5.270 | 5.270 | 27,735 |
| 2025-01-23 | 5.330 | 5.330 | 5.250 | 5.290 | 5.290 | 11,709 |
| 2025-01-22 | 5.320 | 5.420 | 5.300 | 5.300 | 5.300 | 39,982 |
| 2025-01-21 | 5.430 | 5.430 | 5.310 | 5.390 | 5.390 | 24,271 |
| 2025-01-20 | 5.470 | 5.470 | 5.360 | 5.390 | 5.390 | 36,354 |
| 2025-01-17 | 5.350 | 5.560 | 5.350 | 5.420 | 5.420 | 42,659 |
| 2025-01-16 | 5.340 | 5.490 | 5.280 | 5.490 | 5.490 | 58,303 |
| 2025-01-15 | 5.330 | 5.370 | 5.300 | 5.340 | 5.340 | 24,006 |
| 2025-01-14 | 5.320 | 5.400 | 5.230 | 5.340 | 5.340 | 50,067 |
| 2025-01-13 | 5.440 | 5.440 | 5.310 | 5.340 | 5.340 | 17,628 |
| 2025-01-10 | 5.530 | 5.530 | 5.390 | 5.470 | 5.470 | 16,389 |
| 2025-01-09 | 5.600 | 5.600 | 5.460 | 5.560 | 5.560 | 13,465 |
| 2025-01-08 | 5.620 | 5.620 | 5.530 | 5.580 | 5.580 | 17,545 |
| 2025-01-07 | 5.470 | 5.600 | 5.420 | 5.530 | 5.530 | 43,727 |
| 2025-01-03 | 5.280 | 5.490 | 5.280 | 5.470 | 5.470 | 61,348 |
| 2025-01-02 | 5.110 | 5.290 | 5.110 | 5.270 | 5.270 | 30,534 |
| 2024-12-30 | 5.190 | 5.200 | 5.100 | 5.200 | 5.200 | 19,474 |
| 2024-12-27 | 5.190 | 5.270 | 5.120 | 5.190 | 5.190 | 14,869 |
| 2024-12-23 | 5.250 | 5.250 | 5.120 | 5.150 | 5.150 | 45,466 |
| 2024-12-20 | 5.250 | 5.300 | 5.160 | 5.270 | 5.270 | 38,087 |
| 2024-12-19 | 5.160 | 5.250 | 5.130 | 5.250 | 5.250 | 72,889 |
| 2024-12-18 | 5.150 | 5.210 | 5.150 | 5.180 | 5.180 | 24,743 |
| 2024-12-17 | 5.060 | 5.200 | 5.050 | 5.150 | 5.150 | 71,199 |
| 2024-12-16 | 5.030 | 5.120 | 4.990 | 5.050 | 5.050 | 50,763 |
| 2024-12-13 | 5.080 | 5.140 | 4.975 | 5.100 | 5.100 | 35,481 |
| 2024-12-12 | 5.250 | 5.380 | 4.970 | 5.090 | 5.090 | 78,359 |
| 2024-12-11 | 5.220 | 5.290 | 5.220 | 5.250 | 5.250 | 38,675 |
| 2024-12-10 | 5.140 | 5.300 | 5.100 | 5.230 | 5.230 | 67,169 |
| 2024-12-09 | 5.160 | 5.160 | 5.100 | 5.150 | 5.150 | 32,296 |
| 2024-12-06 | 5.100 | 5.200 | 5.060 | 5.180 | 5.180 | 54,948 |
| 2024-12-05 | 5.120 | 5.180 | 5.060 | 5.100 | 5.100 | 57,381 |
| 2024-12-04 | 5.190 | 5.210 | 5.120 | 5.120 | 5.120 | 54,365 |
| 2024-12-03 | 5.180 | 5.190 | 5.100 | 5.190 | 5.190 | 69,567 |
| 2024-12-02 | 5.090 | 5.190 | 5.090 | 5.170 | 5.170 | 127,884 |
| 2024-11-29 | 4.865 | 5.070 | 4.850 | 5.060 | 5.060 | 266,438 |
| 2024-11-28 | 4.700 | 4.850 | 4.695 | 4.850 | 4.850 | 82,075 |
| 2024-11-27 | 4.700 | 4.750 | 4.635 | 4.750 | 4.750 | 54,417 |
| 2024-11-26 | 4.625 | 4.710 | 4.625 | 4.710 | 4.710 | 53,917 |
| 2024-11-25 | 4.680 | 4.710 | 4.610 | 4.665 | 4.665 | 27,702 |
| 2024-11-22 | 4.645 | 4.680 | 4.500 | 4.680 | 4.680 | 74,963 |
| 2024-11-21 | 4.550 | 4.645 | 4.515 | 4.640 | 4.640 | 88,693 |
| 2024-11-20 | 4.550 | 4.560 | 4.500 | 4.550 | 4.550 | 32,971 |
| 2024-11-19 | 4.560 | 4.650 | 4.470 | 4.540 | 4.540 | 115,182 |
| 2024-11-18 | 4.425 | 4.550 | 4.425 | 4.550 | 4.550 | 54,804 |
| 2024-11-15 | 4.355 | 4.600 | 4.295 | 4.395 | 4.395 | 146,885 |
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.