Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.121 | 1,400 |
| 2022-07-12 | 5.500 | 5.750 | 5.500 | 5.750 | 5.353 | 125 |
| 2022-07-11 | 5.750 | 5.750 | 5.600 | 5.750 | 5.353 | 2,683 |
| 2022-07-04 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 363 |
| 2022-07-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 300 |
| 2022-06-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 100 |
| 2022-06-29 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 990 |
| 2022-06-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 410 |
| 2022-06-27 | 5.700 | 5.800 | 5.450 | 5.800 | 5.400 | 3,770 |
| 2022-06-24 | 5.400 | 5.800 | 5.350 | 5.800 | 5.400 | 2,100 |
| 2022-06-23 | 5.350 | 5.350 | 5.250 | 5.350 | 4.981 | 3,915 |
| 2022-06-21 | 5.700 | 5.700 | 5.500 | 5.500 | 5.121 | 2,390 |
| 2022-06-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.400 | 1 |
| 2022-06-10 | 5.750 | 5.800 | 5.600 | 5.800 | 5.400 | 2,721 |
| 2022-06-08 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 14 |
| 2022-06-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 1,300 |
| 2022-06-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.400 | 1,700 |
| 2022-06-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 3,655 |
| 2022-06-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 800 |
| 2022-05-31 | 5.700 | 5.750 | 5.700 | 5.750 | 5.353 | 200 |
| 2022-05-25 | 5.700 | 5.800 | 5.700 | 5.800 | 5.400 | 1,350 |
| 2022-05-24 | 5.800 | 5.800 | 5.750 | 5.750 | 5.353 | 862 |
| 2022-05-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 38 |
| 2022-05-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 350 |
| 2022-05-19 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 402 |
| 2022-05-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 1,742 |
| 2022-05-16 | 5.750 | 5.750 | 5.650 | 5.650 | 5.260 | 166 |
| 2022-05-12 | 5.600 | 5.800 | 5.600 | 5.800 | 5.400 | 1,350 |
| 2022-05-10 | 5.700 | 5.700 | 5.450 | 5.450 | 5.074 | 4,102 |
| 2022-05-09 | 5.700 | 5.800 | 5.700 | 5.800 | 5.400 | 290 |
| 2022-05-06 | 5.700 | 5.800 | 5.500 | 5.800 | 5.400 | 9,858 |
| 2022-05-05 | 5.800 | 6.000 | 5.800 | 5.800 | 5.400 | 3,004 |
| 2022-05-04 | 5.700 | 5.800 | 5.700 | 5.800 | 5.400 | 253 |
| 2022-05-02 | 5.600 | 5.800 | 5.600 | 5.800 | 5.400 | 111 |
| 2022-04-29 | 5.700 | 5.800 | 5.700 | 5.800 | 5.400 | 783 |
| 2022-04-28 | 5.650 | 5.700 | 5.650 | 5.700 | 5.307 | 290 |
| 2022-04-27 | 5.450 | 5.650 | 5.250 | 5.650 | 5.260 | 1,531 |
| 2022-04-26 | 5.600 | 5.800 | 5.500 | 5.550 | 5.167 | 3,344 |
| 2022-04-25 | 5.800 | 5.800 | 5.300 | 5.600 | 5.214 | 6,881 |
| 2022-04-22 | 5.750 | 5.800 | 5.750 | 5.800 | 5.400 | 1,990 |
| 2022-04-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 300 |
| 2022-04-19 | 5.600 | 5.750 | 5.550 | 5.750 | 5.353 | 5,676 |
| 2022-04-14 | 5.600 | 5.600 | 5.550 | 5.600 | 5.214 | 635 |
| 2022-04-13 | 5.450 | 5.500 | 5.450 | 5.500 | 5.121 | 1,720 |
| 2022-04-12 | 5.300 | 5.400 | 5.300 | 5.300 | 4.935 | 3,166 |
| 2022-04-11 | 5.500 | 5.500 | 5.400 | 5.400 | 5.028 | 4,289 |
| 2022-04-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 1,910 |
| 2022-04-05 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 1,816 |
| 2022-04-04 | 5.450 | 5.600 | 5.450 | 5.600 | 5.214 | 3,628 |
| 2022-04-01 | 5.600 | 5.600 | 5.500 | 5.500 | 5.121 | 1,600 |
| 2022-03-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 1,800 |
| 2022-03-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 1,750 |
| 2022-03-29 | 5.600 | 5.600 | 5.450 | 5.450 | 5.074 | 1,180 |
| 2022-03-17 | 5.600 | 5.650 | 5.450 | 5.650 | 5.260 | 2,577 |
| 2022-03-16 | 5.600 | 5.700 | 5.600 | 5.700 | 5.307 | 279 |
| 2022-03-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 300 |
| 2022-03-14 | 5.450 | 5.700 | 5.400 | 5.700 | 5.307 | 2,970 |
| 2022-03-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 50 |
| 2022-03-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 5 |
| 2022-03-07 | 5.500 | 5.750 | 5.500 | 5.750 | 5.353 | 550 |
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.