Muza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	16.000	16.000	15.200	15.500	14.431	4,470
2023-10-26	16.700	16.700	16.000	16.000	14.897	759
2023-10-25	16.200	16.800	16.200	16.700	15.548	3,069
2023-10-24	16.000	16.200	16.000	16.100	14.990	2,092
2023-10-23	16.400	16.400	16.000	16.000	14.897	1,999
2023-10-20	16.200	16.500	16.200	16.400	15.269	1,290
2023-10-19	16.000	16.200	16.000	16.200	15.083	491
2023-10-18	16.300	16.300	16.300	16.300	15.176	352
2023-10-17	15.900	16.600	15.900	16.400	15.269	2,164
2023-10-16	16.400	16.400	15.600	15.900	14.803	2,874
2023-10-13	16.100	16.400	16.100	16.100	14.990	3,137
2023-10-12	16.100	16.100	16.100	16.100	14.990	710
2023-10-11	15.600	16.200	15.600	15.600	14.524	1,346
2023-10-10	15.600	16.000	15.300	16.000	14.897	2,740
2023-10-09	15.400	15.400	15.200	15.200	14.152	2,188
2023-10-06	15.700	15.700	15.700	15.700	14.617	12
2023-10-05	15.800	15.900	15.800	15.900	14.803	415
2023-10-04	15.800	15.800	15.400	15.700	14.617	1,601
2023-10-03	16.300	16.300	15.900	16.100	14.990	2,789
2023-10-02	16.300	16.400	15.900	16.300	15.176	7,062
2023-09-29	16.200	16.600	16.100	16.500	15.362	3,109
2023-09-28	16.200	16.200	16.000	16.000	14.897	1,101
2023-09-27	16.700	16.700	16.500	16.500	15.362	150
2023-09-26	16.400	16.900	16.000	16.700	15.548	2,556
2023-09-25	16.800	17.700	16.000	16.100	14.990	13,070
2023-09-22	15.200	16.900	15.200	16.700	15.548	6,005
2023-09-21	15.100	15.300	15.100	15.300	14.245	123
2023-09-20	15.500	15.500	15.200	15.200	14.152	800
2023-09-19	15.300	15.500	15.300	15.500	14.431	440
2023-09-18	15.500	15.600	15.300	15.300	14.245	1,372
2023-09-15	15.500	15.500	15.300	15.300	14.245	1,237
2023-09-14	14.700	15.400	14.500	15.400	14.338	5,389
2023-09-13	15.000	15.100	14.700	15.100	14.059	1,189
2023-09-12	14.600	15.300	14.100	14.900	13.872	10,128
2023-09-11	15.200	15.200	14.300	14.800	13.779	5,028
2023-09-08	16.000	16.000	14.900	15.200	14.152	6,708
2023-09-07	16.000	16.000	16.000	16.000	14.897	27
2023-09-06	16.000	16.300	15.600	16.000	14.897	3,584
2023-09-05	16.500	16.500	16.000	16.500	15.362	1,574
2023-09-04	16.200	16.700	16.200	16.700	15.548	2,467
2023-09-01	15.500	16.100	15.500	16.000	14.897	3,657
2023-08-31	15.500	15.600	15.200	15.500	14.431	1,567
2023-08-30	15.100	15.700	14.800	15.000	13.966	9,800
2023-08-29	15.700	15.900	15.200	15.700	14.617	2,805
2023-08-28	16.000	16.100	15.300	15.900	14.803	2,910
2023-08-25	15.600	16.100	15.600	16.000	14.897	504
2023-08-24	15.600	16.100	15.600	16.100	14.990	345
2023-08-23	16.400	16.500	15.200	15.900	14.803	7,965
2023-08-22	16.600	16.600	15.900	16.300	15.176	2,949
2023-08-21	16.600	16.800	16.500	16.700	15.548	785
2023-08-18	16.600	17.000	16.400	16.800	15.641	1,106
2023-08-17	16.800	17.000	16.400	17.000	15.828	1,563
2023-08-16	16.700	17.000	16.600	17.000	15.828	728
2023-08-14	17.000	17.000	16.400	16.800	15.641	1,502
2023-08-11	17.000	17.000	16.600	17.000	15.828	5,315
2023-08-10	16.500	17.300	16.500	17.000	15.828	5,068
2023-08-09	16.200	16.900	16.200	16.600	15.455	3,957
2023-08-08	16.400	16.500	15.800	16.300	15.176	9,280
2023-08-07	17.200	17.400	16.100	16.500	15.362	22,448
2023-08-04	17.300	17.300	17.300	17.300	16.107	302

← NewerPage 13 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.