Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 6.600 | 6.600 | 6.600 | 6.600 | 6.145 | 302 |
| 2022-12-02 | 6.450 | 6.600 | 6.400 | 6.600 | 6.145 | 1,730 |
| 2022-12-01 | 6.500 | 6.550 | 6.500 | 6.550 | 6.098 | 608 |
| 2022-11-30 | 6.100 | 6.500 | 6.100 | 6.400 | 5.959 | 6,472 |
| 2022-11-29 | 6.100 | 6.100 | 6.100 | 6.100 | 5.679 | 1,500 |
| 2022-11-23 | 6.100 | 6.100 | 6.100 | 6.100 | 5.679 | 272 |
| 2022-11-22 | 5.900 | 6.100 | 5.900 | 6.100 | 5.679 | 1,018 |
| 2022-11-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.493 | 100 |
| 2022-11-18 | 6.100 | 6.100 | 6.100 | 6.100 | 5.679 | 962 |
| 2022-11-16 | 5.850 | 6.100 | 5.800 | 6.050 | 5.633 | 7,648 |
| 2022-11-09 | 6.100 | 6.100 | 6.100 | 6.100 | 5.679 | 1,110 |
| 2022-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 5.679 | 50 |
| 2022-11-04 | 6.000 | 6.400 | 6.000 | 6.400 | 5.959 | 3,040 |
| 2022-10-31 | 5.550 | 6.000 | 5.550 | 6.000 | 5.586 | 1,614 |
| 2022-10-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.167 | 1 |
| 2022-10-27 | 5.650 | 5.650 | 5.650 | 5.650 | 5.260 | 213 |
| 2022-10-26 | 6.050 | 6.050 | 5.850 | 5.850 | 5.447 | 2,525 |
| 2022-10-21 | 6.100 | 6.250 | 6.050 | 6.050 | 5.633 | 1,351 |
| 2022-10-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.586 | 725 |
| 2022-10-19 | 6.100 | 6.100 | 6.100 | 6.100 | 5.679 | 100 |
| 2022-10-18 | 6.250 | 6.250 | 6.000 | 6.000 | 5.586 | 1,021 |
| 2022-10-14 | 6.050 | 6.250 | 6.050 | 6.200 | 5.772 | 3,140 |
| 2022-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.586 | 818 |
| 2022-10-11 | 6.100 | 6.100 | 6.000 | 6.000 | 5.586 | 1,483 |
| 2022-10-07 | 6.100 | 6.200 | 6.100 | 6.200 | 5.772 | 1,936 |
| 2022-10-06 | 6.050 | 6.300 | 5.900 | 6.100 | 5.679 | 5,469 |
| 2022-10-05 | 6.000 | 6.000 | 5.950 | 5.950 | 5.540 | 1,200 |
| 2022-10-04 | 5.750 | 6.300 | 5.750 | 6.100 | 5.679 | 5,863 |
| 2022-10-03 | 6.100 | 6.300 | 5.950 | 6.300 | 5.866 | 3,833 |
| 2022-09-30 | 6.500 | 6.500 | 6.450 | 6.450 | 6.005 | 1,963 |
| 2022-09-29 | 6.300 | 6.850 | 6.250 | 6.800 | 6.331 | 3,083 |
| 2022-09-28 | 6.200 | 6.300 | 6.200 | 6.300 | 5.866 | 2,064 |
| 2022-09-27 | 5.900 | 6.200 | 5.900 | 6.200 | 5.772 | 3,697 |
| 2022-09-26 | 5.900 | 6.000 | 5.900 | 6.000 | 5.586 | 1,656 |
| 2022-09-23 | 6.200 | 6.250 | 6.050 | 6.050 | 5.633 | 2,077 |
| 2022-09-21 | 6.200 | 6.250 | 6.200 | 6.250 | 5.819 | 783 |
| 2022-09-20 | 6.000 | 6.250 | 6.000 | 6.250 | 5.819 | 2,350 |
| 2022-09-16 | 6.200 | 6.250 | 6.200 | 6.250 | 5.819 | 850 |
| 2022-09-15 | 6.200 | 6.250 | 6.200 | 6.250 | 5.819 | 915 |
| 2022-09-13 | 5.800 | 6.250 | 5.800 | 6.250 | 5.819 | 2,012 |
| 2022-09-12 | 5.950 | 5.950 | 5.800 | 5.800 | 5.400 | 900 |
| 2022-09-02 | 5.750 | 6.250 | 5.750 | 6.250 | 5.819 | 1,375 |
| 2022-08-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 1,316 |
| 2022-08-29 | 6.200 | 6.250 | 5.900 | 5.900 | 5.493 | 4,960 |
| 2022-08-26 | 6.100 | 6.100 | 6.100 | 6.100 | 5.679 | 400 |
| 2022-08-25 | 5.850 | 6.300 | 5.850 | 6.300 | 5.866 | 2,405 |
| 2022-08-24 | 5.550 | 5.700 | 5.550 | 5.700 | 5.307 | 1,395 |
| 2022-08-23 | 5.750 | 5.750 | 5.500 | 5.550 | 5.167 | 2,569 |
| 2022-08-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 653 |
| 2022-08-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.586 | 115 |
| 2022-08-10 | 6.200 | 6.200 | 5.950 | 5.950 | 5.540 | 1,260 |
| 2022-08-08 | 6.000 | 6.000 | 6.000 | 6.000 | 5.586 | 180 |
| 2022-08-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.586 | 200 |
| 2022-08-03 | 6.300 | 6.300 | 5.950 | 6.200 | 5.772 | 1,932 |
| 2022-08-02 | 5.700 | 6.350 | 5.700 | 6.350 | 5.912 | 4,591 |
| 2022-07-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 882 |
| 2022-07-22 | 5.600 | 5.750 | 5.600 | 5.750 | 5.353 | 2,050 |
| 2022-07-19 | 5.800 | 5.850 | 5.800 | 5.850 | 5.447 | 1,730 |
| 2022-07-18 | 5.650 | 5.800 | 5.600 | 5.600 | 5.214 | 1,493 |
| 2022-07-15 | 5.650 | 5.650 | 5.650 | 5.650 | 5.260 | 200 |
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.