Muza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-25	8.000	8.000	8.000	8.000	7.448	650
2023-04-24	8.050	8.050	7.850	7.850	7.309	240
2023-04-21	8.150	8.150	7.800	7.800	7.262	2,562
2023-04-20	7.450	8.150	7.450	8.150	7.588	11,000
2023-04-19	7.300	7.300	7.300	7.300	6.797	148
2023-04-18	7.450	7.450	7.200	7.200	6.703	300
2023-04-17	7.450	7.450	7.450	7.450	6.936	230
2023-04-13	7.450	7.450	7.200	7.450	6.936	805
2023-04-12	7.300	7.450	7.300	7.450	6.936	307
2023-04-11	7.000	7.450	7.000	7.450	6.936	1,097
2023-04-06	7.300	7.300	7.300	7.300	6.797	1,150
2023-04-04	7.300	7.300	7.300	7.300	6.797	150
2023-04-03	6.900	7.150	6.900	7.150	6.657	260
2023-03-31	7.100	7.100	7.100	7.100	6.610	1,057
2023-03-30	7.250	7.250	7.200	7.250	6.750	3,000
2023-03-27	7.450	7.500	7.450	7.500	6.983	510
2023-03-23	7.500	7.500	7.500	7.500	6.983	5
2023-03-22	7.500	7.500	7.500	7.500	6.983	125
2023-03-21	7.300	7.350	7.300	7.350	6.843	1,443
2023-03-20	7.350	7.350	7.350	7.350	6.843	790
2023-03-17	6.900	7.300	6.900	7.300	6.797	4,716
2023-03-15	7.200	7.200	6.900	6.900	6.424	2,917
2023-03-14	6.900	7.500	6.900	7.500	6.983	2,557
2023-03-13	6.600	6.600	6.600	6.600	6.145	400
2023-03-10	7.200	7.200	6.600	6.600	6.145	1,793
2023-03-09	7.350	7.700	7.000	7.000	6.517	6,071
2023-03-08	7.000	7.450	7.000	7.400	6.890	5,014
2023-03-07	6.900	7.000	6.900	7.000	6.517	2,782
2023-03-03	6.750	6.900	6.750	6.900	6.424	1,181
2023-03-02	6.750	6.750	6.750	6.750	6.285	450
2023-03-01	6.600	6.800	6.600	6.800	6.331	1,270
2023-02-23	6.550	6.800	6.550	6.800	6.331	1,500
2023-02-22	6.550	6.600	6.550	6.600	6.145	300
2023-02-21	6.400	6.600	6.300	6.600	6.145	1,631
2023-02-20	6.100	6.600	6.050	6.600	6.145	9,532
2023-02-16	6.300	6.350	6.300	6.350	5.912	798
2023-02-15	6.100	6.350	6.100	6.350	5.912	391
2023-02-10	6.200	6.350	6.200	6.350	5.912	793
2023-02-09	6.300	6.300	6.300	6.300	5.866	90
2023-02-07	6.300	6.300	6.300	6.300	5.866	382
2023-02-03	6.050	6.050	6.050	6.050	5.633	2,459
2023-02-02	6.000	6.050	6.000	6.050	5.633	500
2023-02-01	5.700	6.000	5.700	6.000	5.586	1,379
2023-01-25	5.700	5.700	5.700	5.700	5.307	600
2023-01-24	5.900	5.900	5.800	5.800	5.400	3,000
2023-01-23	5.800	5.800	5.800	5.800	5.400	50
2023-01-20	5.900	6.050	5.900	6.050	5.633	394
2023-01-19	5.900	5.900	5.900	5.900	5.493	501
2023-01-16	6.000	6.000	6.000	6.000	5.586	854
2023-01-12	6.000	6.000	6.000	6.000	5.586	150
2023-01-05	6.100	6.100	6.100	6.100	5.679	500
2023-01-04	6.400	6.400	6.400	6.400	5.959	80
2023-01-03	6.400	6.400	6.100	6.100	5.679	116
2022-12-23	6.100	6.400	6.100	6.400	5.959	345
2022-12-22	6.300	6.400	6.300	6.400	5.959	150
2022-12-15	5.750	6.500	5.750	6.400	5.959	4,955
2022-12-14	6.300	6.300	6.000	6.000	5.586	3,200
2022-12-13	6.500	6.600	6.300	6.300	5.866	330
2022-12-12	6.300	6.350	6.200	6.350	5.912	5,105
2022-12-06	6.300	6.300	6.300	6.300	5.866	1,391

← NewerPage 15 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.