Muza S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	15.200	15.200	14.600	15.000	15.000	348
2024-04-22	15.000	15.200	14.600	15.200	15.200	390
2024-04-19	15.100	15.300	14.700	15.200	15.200	2,250
2024-04-18	15.150	15.450	15.150	15.450	15.450	959
2024-04-17	14.900	15.450	14.900	15.150	15.150	2,065
2024-04-16	15.300	15.300	14.400	14.900	14.900	2,128
2024-04-15	15.100	15.350	14.800	15.350	15.350	1,760
2024-04-12	15.450	15.450	15.200	15.450	15.450	1,243
2024-04-11	15.100	15.450	15.100	15.450	15.450	1,289
2024-04-10	15.500	15.500	15.100	15.450	15.450	1,401
2024-04-09	15.400	15.600	14.900	15.600	15.600	3,744
2024-04-08	15.000	15.300	14.950	15.300	15.300	1,555
2024-04-05	15.050	15.400	14.100	15.000	15.000	5,278
2024-04-04	14.900	15.250	14.500	15.250	15.250	4,317
2024-04-03	14.750	14.900	14.300	14.900	14.900	3,615
2024-04-02	14.700	15.600	14.200	15.000	15.000	9,204
2024-03-28	14.600	14.600	14.100	14.600	14.600	1,426
2024-03-27	14.600	14.600	14.100	14.600	14.600	1,426
2024-03-26	14.100	14.600	14.000	14.600	14.600	2,423
2024-03-25	14.200	14.500	14.000	14.500	14.500	1,667
2024-03-22	14.200	14.500	14.000	14.500	14.500	1,374
2024-03-21	14.200	14.600	14.200	14.500	14.500	202
2024-03-20	14.000	14.600	14.000	14.600	14.600	713
2024-03-19	14.600	14.600	14.100	14.500	14.500	445
2024-03-18	14.500	14.600	14.000	14.600	14.600	6,796
2024-03-15	14.200	14.600	14.100	14.600	14.600	1,050
2024-03-14	14.600	14.700	14.200	14.700	14.700	1,487
2024-03-13	14.600	14.600	14.100	14.600	14.600	1,070
2024-03-12	14.500	14.500	14.100	14.400	14.400	1,948
2024-03-11	14.200	14.500	14.000	14.500	14.500	1,642
2024-03-08	14.200	14.200	13.800	14.000	14.000	660
2024-03-07	13.800	14.200	13.800	14.200	14.200	849
2024-03-06	14.400	14.400	14.000	14.000	14.000	2,816
2024-03-05	14.500	14.500	14.200	14.400	14.400	964
2024-03-04	14.600	14.600	14.200	14.600	14.600	1,782
2024-03-01	14.700	14.700	14.300	14.600	14.600	750
2024-02-29	14.900	14.900	14.300	14.500	14.500	3,973
2024-02-28	14.300	15.300	13.900	14.900	14.900	14,324
2024-02-27	13.800	14.200	13.700	14.200	14.200	15,789
2024-02-26	13.800	13.800	13.200	13.800	13.800	5,657
2024-02-23	13.400	13.800	13.300	13.800	13.800	3,315
2024-02-22	13.600	13.800	13.300	13.800	13.800	3,323
2024-02-21	14.300	14.300	13.300	13.400	13.400	13,911
2024-02-20	13.900	14.400	13.900	14.300	14.300	7,107
2024-02-19	13.700	13.900	13.400	13.700	13.700	9,129
2024-02-16	12.800	13.900	12.800	13.600	13.600	8,882
2024-02-15	12.600	13.200	12.500	12.800	12.800	3,846
2024-02-14	12.600	12.600	12.300	12.600	12.600	167
2024-02-13	12.800	12.800	12.300	12.500	12.500	2,217
2024-02-12	12.700	12.800	12.500	12.800	12.800	1,961
2024-02-09	12.700	12.700	12.500	12.700	12.700	383
2024-02-07	12.900	12.900	12.600	12.900	12.900	718
2024-02-06	12.700	13.100	12.600	12.600	12.600	2,687
2024-02-05	12.500	12.700	12.400	12.700	12.700	1,083
2024-02-02	12.100	12.500	12.100	12.500	12.500	3,276
2024-02-01	11.900	12.100	11.900	11.900	11.900	1,407
2024-01-31	12.100	12.100	12.000	12.000	12.000	616
2024-01-30	12.100	12.100	11.900	11.900	11.900	1,179
2024-01-29	12.100	12.200	12.000	12.200	12.200	2,754
2024-01-26	12.400	12.400	11.500	12.200	12.200	8,794

← NewerPage 11 of 19 · 1,101 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-01-05	1.0000 PLN
2021-09-23	0.6500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.