Muza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	17.500	17.500	16.600	17.400	16.200	5,124
2023-08-02	17.500	17.500	17.200	17.500	16.293	1,710
2023-08-01	17.300	17.800	16.800	17.500	16.293	10,354
2023-07-31	18.200	18.200	17.200	17.800	16.572	6,199
2023-07-28	17.700	18.300	17.600	18.200	16.945	3,872
2023-07-27	18.700	18.700	17.800	18.300	17.038	9,224
2023-07-26	18.800	18.800	18.400	18.700	17.410	3,787
2023-07-25	18.700	19.300	18.300	19.000	17.690	16,732
2023-07-24	19.200	19.300	18.500	18.800	17.503	5,636
2023-07-21	19.300	19.300	18.300	19.000	17.690	18,463
2023-07-20	18.600	19.500	18.400	19.500	18.155	17,752
2023-07-19	18.700	18.800	18.100	18.600	17.317	2,264
2023-07-18	19.000	19.300	18.000	18.600	17.317	7,909
2023-07-17	19.400	19.500	18.800	19.400	18.062	5,020
2023-07-14	19.500	19.500	18.500	19.300	17.969	8,763
2023-07-13	19.000	19.400	18.300	19.000	17.690	10,803
2023-07-12	18.300	18.300	17.700	18.100	16.852	4,850
2023-07-11	18.500	18.500	17.200	18.100	16.852	3,780
2023-07-10	17.400	19.000	17.400	18.600	17.317	6,959
2023-07-07	16.000	17.600	16.000	17.600	16.386	18,920
2023-07-06	16.000	16.000	15.800	16.000	14.897	3,732
2023-07-05	16.600	17.000	16.000	16.300	15.176	5,561
2023-07-04	16.200	16.800	16.000	16.700	15.548	4,993
2023-07-03	14.400	17.000	14.400	16.500	15.362	26,178
2023-06-30	14.500	14.500	14.000	14.400	13.407	2,908
2023-06-29	13.800	14.800	13.800	14.400	13.407	7,131
2023-06-28	14.000	14.200	13.600	13.800	12.848	2,637
2023-06-27	14.500	14.600	13.800	14.000	13.035	13,322
2023-06-26	12.400	14.900	12.400	14.300	13.314	24,745
2023-06-23	11.800	14.000	11.800	12.400	11.545	14,719
2023-06-22	11.500	11.800	11.000	11.400	10.614	12,921
2023-06-21	11.400	11.800	11.100	11.200	10.428	11,375
2023-06-20	10.600	11.500	10.300	11.400	10.614	22,382
2023-06-19	10.600	10.600	10.600	10.600	9.869	28
2023-06-16	10.900	11.000	10.900	11.000	10.241	2,208
2023-06-14	10.300	11.000	10.300	11.000	10.241	4,182
2023-06-13	10.500	10.500	10.500	10.500	9.776	915
2023-06-12	11.000	11.200	10.700	11.000	10.241	2,169
2023-06-09	10.600	11.000	10.600	11.000	10.241	528
2023-06-07	10.500	10.700	10.400	10.700	9.962	1,308
2023-06-06	10.600	10.600	10.600	10.600	9.869	260
2023-06-05	10.800	10.800	10.800	10.800	10.055	660
2023-05-31	11.100	11.300	10.800	10.800	10.055	4,801
2023-05-30	10.200	11.200	10.200	10.300	9.590	3,791
2023-05-29	11.400	11.400	10.400	10.700	9.962	5,641
2023-05-26	10.900	11.500	10.500	11.400	10.614	6,360
2023-05-25	9.800	11.000	9.800	11.000	10.241	2,989
2023-05-17	10.100	10.100	9.750	10.000	9.310	1,005
2023-05-16	9.100	11.000	9.100	10.200	9.497	15,222
2023-05-15	9.550	9.550	9.050	9.100	8.472	1,288
2023-05-12	10.000	10.000	9.550	9.900	9.217	1,627
2023-05-11	10.400	10.400	9.950	10.400	9.683	398
2023-05-10	9.150	10.500	9.150	10.500	9.776	3,469
2023-05-09	8.200	9.700	8.200	9.150	8.519	6,725
2023-05-05	8.500	8.500	8.500	8.500	7.914	102
2023-05-04	8.150	8.500	8.100	8.500	7.914	1,593
2023-05-02	8.450	8.450	8.450	8.450	7.867	118
2023-04-28	8.200	8.450	8.050	8.450	7.867	3,653
2023-04-27	7.950	8.100	7.950	8.100	7.541	1,506
2023-04-26	7.950	7.950	7.850	7.950	7.402	380

← NewerPage 14 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.