Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.300 | 4.355 | 4.200 | 4.355 | 4.355 | 56,589 |
| 2024-11-13 | 4.375 | 4.375 | 4.310 | 4.310 | 4.310 | 51,562 |
| 2024-11-12 | 4.480 | 4.480 | 4.365 | 4.385 | 4.385 | 82,633 |
| 2024-11-08 | 4.470 | 4.520 | 4.420 | 4.460 | 4.460 | 69,416 |
| 2024-11-07 | 4.300 | 4.495 | 4.300 | 4.465 | 4.465 | 86,662 |
| 2024-11-06 | 4.420 | 4.460 | 4.265 | 4.365 | 4.365 | 88,210 |
| 2024-11-05 | 4.480 | 4.480 | 4.425 | 4.425 | 4.425 | 6,238 |
| 2024-11-04 | 4.485 | 4.520 | 4.425 | 4.480 | 4.480 | 15,209 |
| 2024-10-31 | 4.545 | 4.545 | 4.410 | 4.460 | 4.460 | 34,299 |
| 2024-10-30 | 4.650 | 4.685 | 4.550 | 4.555 | 4.555 | 23,157 |
| 2024-10-29 | 4.655 | 4.700 | 4.605 | 4.700 | 4.700 | 15,158 |
| 2024-10-28 | 4.400 | 4.660 | 4.400 | 4.660 | 4.660 | 44,050 |
| 2024-10-25 | 4.400 | 4.420 | 4.200 | 4.415 | 4.415 | 62,319 |
| 2024-10-24 | 4.460 | 4.520 | 4.280 | 4.390 | 4.390 | 54,635 |
| 2024-10-23 | 4.705 | 4.720 | 4.445 | 4.520 | 4.520 | 51,320 |
| 2024-10-22 | 4.800 | 4.800 | 4.670 | 4.680 | 4.680 | 27,791 |
| 2024-10-21 | 4.840 | 4.840 | 4.755 | 4.790 | 4.790 | 25,095 |
| 2024-10-18 | 4.825 | 4.845 | 4.735 | 4.810 | 4.810 | 53,602 |
| 2024-10-17 | 4.875 | 4.880 | 4.770 | 4.785 | 4.785 | 49,994 |
| 2024-10-16 | 4.820 | 4.880 | 4.800 | 4.875 | 4.875 | 78,575 |
| 2024-10-15 | 4.765 | 4.810 | 4.740 | 4.805 | 4.805 | 108,998 |
| 2024-10-14 | 4.770 | 4.770 | 4.725 | 4.750 | 4.750 | 31,046 |
| 2024-10-11 | 4.720 | 4.780 | 4.715 | 4.725 | 4.725 | 48,907 |
| 2024-10-10 | 4.700 | 4.750 | 4.700 | 4.725 | 4.725 | 43,406 |
| 2024-10-09 | 4.740 | 4.750 | 4.700 | 4.700 | 4.700 | 32,186 |
| 2024-10-08 | 4.700 | 4.740 | 4.675 | 4.730 | 4.730 | 70,830 |
| 2024-10-07 | 4.710 | 4.785 | 4.665 | 4.680 | 4.680 | 67,151 |
| 2024-10-04 | 4.755 | 4.785 | 4.710 | 4.710 | 4.710 | 52,379 |
| 2024-10-03 | 4.750 | 4.830 | 4.750 | 4.755 | 4.755 | 52,827 |
| 2024-10-02 | 4.730 | 4.800 | 4.720 | 4.750 | 4.750 | 70,228 |
| 2024-10-01 | 4.790 | 4.790 | 4.720 | 4.730 | 4.730 | 137,004 |
| 2024-09-30 | 4.840 | 4.850 | 4.780 | 4.810 | 4.810 | 27,596 |
| 2024-09-27 | 4.760 | 4.830 | 4.720 | 4.810 | 4.810 | 84,283 |
| 2024-09-26 | 4.750 | 4.860 | 4.730 | 4.740 | 4.740 | 114,070 |
| 2024-09-25 | 4.780 | 4.800 | 4.700 | 4.795 | 4.795 | 171,587 |
| 2024-09-24 | 4.700 | 4.830 | 4.700 | 4.750 | 4.750 | 109,958 |
| 2024-09-23 | 4.755 | 4.760 | 4.660 | 4.730 | 4.730 | 80,469 |
| 2024-09-20 | 4.635 | 4.770 | 4.635 | 4.700 | 4.700 | 206,220 |
| 2024-09-19 | 4.625 | 4.650 | 4.555 | 4.610 | 4.610 | 118,202 |
| 2024-09-18 | 4.480 | 4.620 | 4.425 | 4.620 | 4.620 | 277,671 |
| 2024-09-17 | 4.190 | 4.480 | 4.170 | 4.475 | 4.475 | 258,422 |
| 2024-09-16 | 4.120 | 4.200 | 4.100 | 4.180 | 4.180 | 46,922 |
| 2024-09-13 | 4.065 | 4.140 | 4.050 | 4.120 | 4.120 | 89,080 |
| 2024-09-12 | 4.060 | 4.075 | 4.010 | 4.050 | 4.050 | 24,272 |
| 2024-09-11 | 3.985 | 4.090 | 3.970 | 4.000 | 4.000 | 67,621 |
| 2024-09-10 | 3.985 | 3.985 | 3.960 | 3.985 | 3.985 | 17,842 |
| 2024-09-09 | 3.995 | 3.995 | 3.940 | 3.980 | 3.980 | 30,898 |
| 2024-09-06 | 3.970 | 3.995 | 3.965 | 3.980 | 3.980 | 34,784 |
| 2024-09-05 | 3.965 | 3.990 | 3.930 | 3.970 | 3.970 | 74,262 |
| 2024-09-04 | 3.980 | 3.990 | 3.935 | 3.935 | 3.935 | 1,186,873 |
| 2024-09-03 | 4.000 | 4.035 | 3.980 | 3.995 | 3.995 | 87,331 |
| 2024-09-02 | 4.015 | 4.045 | 4.000 | 4.000 | 4.000 | 35,793 |
| 2024-08-30 | 4.060 | 4.065 | 3.970 | 4.020 | 4.020 | 25,861 |
| 2024-08-29 | 4.050 | 4.075 | 4.025 | 4.050 | 4.050 | 12,939 |
| 2024-08-28 | 4.060 | 4.060 | 4.025 | 4.025 | 4.025 | 3,599 |
| 2024-08-27 | 4.050 | 4.070 | 4.050 | 4.050 | 4.050 | 10,797 |
| 2024-08-26 | 4.080 | 4.080 | 4.030 | 4.070 | 4.070 | 22,765 |
| 2024-08-23 | 4.085 | 4.085 | 4.050 | 4.080 | 4.080 | 797 |
| 2024-08-22 | 4.100 | 4.110 | 4.040 | 4.050 | 4.050 | 13,523 |
| 2024-08-21 | 4.110 | 4.110 | 4.040 | 4.110 | 4.110 | 25,388 |
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.