Mostostal Zabrze - Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.720 | 6.750 | 6.610 | 6.710 | 6.710 | 67,112 |
| 2026-10-15 | 6.730 | 6.800 | 6.690 | 6.720 | 6.720 | 109,354 |
| 2026-10-14 | 6.700 | 6.750 | 6.670 | 6.740 | 6.740 | 36,900 |
| 2026-10-13 | 6.730 | 6.760 | 6.660 | 6.690 | 6.690 | 62,008 |
| 2026-10-12 | 6.580 | 6.700 | 6.580 | 6.700 | 6.700 | 54,914 |
| 2026-10-09 | 6.670 | 6.680 | 6.540 | 6.580 | 6.580 | 66,814 |
| 2026-10-08 | 6.670 | 6.700 | 6.570 | 6.640 | 6.640 | 37,571 |
| 2026-10-07 | 6.670 | 6.800 | 6.580 | 6.640 | 6.640 | 125,269 |
| 2026-10-06 | 6.680 | 6.690 | 6.550 | 6.590 | 6.590 | 118,003 |
| 2026-10-05 | 7.000 | 7.000 | 6.540 | 6.660 | 6.660 | 372,546 |
| 2026-10-02 | 6.600 | 7.140 | 6.600 | 7.020 | 7.020 | 237,856 |
| 2026-10-01 | 6.520 | 6.860 | 6.480 | 6.680 | 6.680 | 122,253 |
| 2026-09-30 | 6.320 | 6.580 | 6.320 | 6.500 | 6.500 | 59,762 |
| 2026-09-29 | 6.410 | 6.410 | 6.280 | 6.370 | 6.370 | 14,844 |
| 2026-09-28 | 6.380 | 6.420 | 6.340 | 6.340 | 6.340 | 19,229 |
| 2026-09-25 | 6.320 | 6.370 | 6.320 | 6.340 | 6.340 | 21,225 |
| 2026-09-24 | 6.370 | 6.370 | 6.310 | 6.310 | 6.310 | 6,763 |
| 2026-09-23 | 6.400 | 6.400 | 6.310 | 6.350 | 6.350 | 15,127 |
| 2026-09-22 | 6.350 | 6.400 | 6.310 | 6.400 | 6.400 | 37,089 |
| 2026-09-21 | 6.360 | 6.390 | 6.290 | 6.350 | 6.350 | 15,847 |
| 2026-09-18 | 6.290 | 6.340 | 6.240 | 6.340 | 6.340 | 17,504 |
| 2026-09-17 | 6.310 | 6.320 | 6.210 | 6.280 | 6.280 | 26,844 |
| 2026-09-16 | 6.280 | 6.310 | 6.210 | 6.280 | 6.280 | 11,373 |
| 2026-09-15 | 6.320 | 6.320 | 6.200 | 6.280 | 6.280 | 9,074 |
| 2026-09-14 | 6.330 | 6.360 | 6.250 | 6.250 | 6.250 | 20,950 |
| 2026-09-11 | 6.270 | 6.360 | 6.090 | 6.330 | 6.330 | 76,035 |
| 2026-09-10 | 6.390 | 6.430 | 6.250 | 6.350 | 6.350 | 39,192 |
| 2026-09-09 | 6.300 | 6.520 | 6.290 | 6.430 | 6.430 | 16,803 |
| 2026-09-08 | 6.400 | 6.460 | 6.280 | 6.340 | 6.340 | 66,272 |
| 2026-09-07 | 6.590 | 6.600 | 6.400 | 6.400 | 6.400 | 57,981 |
| 2026-09-04 | 6.560 | 6.650 | 6.560 | 6.580 | 6.580 | 19,295 |
| 2026-09-03 | 6.660 | 6.660 | 6.550 | 6.560 | 6.560 | 28,988 |
| 2026-09-02 | 6.680 | 6.740 | 6.520 | 6.670 | 6.670 | 76,027 |
| 2026-09-01 | 6.350 | 6.690 | 6.310 | 6.660 | 6.660 | 115,612 |
| 2026-08-31 | 6.200 | 6.420 | 6.110 | 6.350 | 6.350 | 48,617 |
| 2026-08-28 | 6.150 | 6.210 | 6.120 | 6.200 | 6.200 | 7,258 |
| 2026-08-27 | 6.280 | 6.280 | 6.110 | 6.150 | 6.150 | 15,122 |
| 2026-08-26 | 6.240 | 6.250 | 6.160 | 6.240 | 6.240 | 5,021 |
| 2026-08-25 | 6.200 | 6.250 | 6.120 | 6.160 | 6.160 | 8,923 |
| 2026-08-24 | 6.290 | 6.290 | 6.100 | 6.140 | 6.140 | 32,851 |
| 2026-08-21 | 6.230 | 6.330 | 6.230 | 6.270 | 6.270 | 5,988 |
| 2026-08-20 | 6.260 | 6.330 | 6.250 | 6.300 | 6.300 | 5,490 |
| 2026-08-19 | 6.220 | 6.360 | 6.220 | 6.260 | 6.260 | 5,060 |
| 2026-08-18 | 6.380 | 6.380 | 6.210 | 6.270 | 6.270 | 22,566 |
| 2026-08-17 | 6.420 | 6.420 | 6.340 | 6.340 | 6.340 | 13,330 |
| 2026-08-14 | 6.400 | 6.400 | 6.320 | 6.400 | 6.400 | 7,881 |
| 2026-08-13 | 6.360 | 6.450 | 6.330 | 6.350 | 6.350 | 10,177 |
| 2026-08-12 | 6.380 | 6.400 | 6.360 | 6.400 | 6.400 | 3,275 |
| 2026-08-11 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 6,424 |
| 2026-08-10 | 6.580 | 6.580 | 6.470 | 6.500 | 6.500 | 9,316 |
| 2026-08-07 | 6.480 | 6.590 | 6.400 | 6.590 | 6.590 | 51,298 |
| 2026-08-06 | 6.170 | 6.500 | 6.160 | 6.420 | 6.420 | 68,807 |
| 2026-08-05 | 6.190 | 6.190 | 6.150 | 6.190 | 6.190 | 5,137 |
| 2026-08-04 | 6.200 | 6.270 | 6.110 | 6.140 | 6.140 | 14,611 |
| 2026-08-03 | 6.140 | 6.220 | 6.090 | 6.200 | 6.200 | 36,956 |
| 2026-07-31 | 6.130 | 6.160 | 6.090 | 6.140 | 6.140 | 9,886 |
| 2026-07-30 | 6.150 | 6.170 | 6.100 | 6.130 | 6.130 | 14,287 |
| 2026-07-29 | 6.110 | 6.170 | 6.110 | 6.170 | 6.170 | 5,384 |
| 2026-07-28 | 6.160 | 6.160 | 6.070 | 6.110 | 6.110 | 11,416 |
| 2026-07-27 | 6.160 | 6.170 | 6.090 | 6.120 | 6.120 | 7,963 |
Page 1 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.