Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.353 | 100 |
| 2022-03-03 | 5.600 | 5.750 | 5.600 | 5.750 | 5.353 | 388 |
| 2022-03-01 | 5.550 | 5.800 | 5.300 | 5.750 | 5.353 | 2,122 |
| 2022-02-25 | 5.250 | 5.750 | 5.250 | 5.650 | 5.260 | 5,332 |
| 2022-02-24 | 5.500 | 5.600 | 5.250 | 5.250 | 4.888 | 3,785 |
| 2022-02-23 | 5.700 | 5.750 | 5.700 | 5.750 | 5.353 | 1,033 |
| 2022-02-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.214 | 845 |
| 2022-02-21 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 340 |
| 2022-02-18 | 5.600 | 5.800 | 5.500 | 5.500 | 5.121 | 1,985 |
| 2022-02-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.400 | 49 |
| 2022-02-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 800 |
| 2022-02-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 400 |
| 2022-02-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 100 |
| 2022-02-04 | 5.700 | 5.800 | 5.700 | 5.800 | 5.400 | 200 |
| 2022-02-03 | 5.800 | 5.800 | 5.750 | 5.750 | 5.353 | 2 |
| 2022-02-02 | 5.750 | 5.800 | 5.700 | 5.750 | 5.353 | 1,060 |
| 2022-02-01 | 5.750 | 5.750 | 5.700 | 5.700 | 5.307 | 641 |
| 2022-01-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 500 |
| 2022-01-28 | 5.500 | 5.600 | 5.450 | 5.600 | 5.214 | 539 |
| 2022-01-27 | 5.600 | 5.700 | 5.600 | 5.600 | 5.214 | 531 |
| 2022-01-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.214 | 180 |
| 2022-01-25 | 5.200 | 5.500 | 5.200 | 5.400 | 5.028 | 2,360 |
| 2022-01-24 | 5.500 | 5.550 | 5.250 | 5.250 | 4.888 | 3,518 |
| 2022-01-21 | 5.600 | 5.700 | 5.450 | 5.650 | 5.260 | 2,949 |
| 2022-01-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.307 | 200 |
| 2022-01-19 | 5.350 | 5.700 | 5.350 | 5.700 | 5.307 | 935 |
| 2022-01-18 | 5.600 | 5.700 | 5.450 | 5.600 | 5.214 | 685 |
| 2022-01-17 | 5.700 | 5.700 | 5.450 | 5.450 | 5.074 | 140 |
| 2022-01-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.260 | 1,000 |
| 2022-01-11 | 5.450 | 5.700 | 5.450 | 5.700 | 5.307 | 2,110 |
| 2022-01-03 | 5.200 | 5.600 | 5.200 | 5.550 | 5.167 | 3,761 |
| 2021-12-30 | 5.100 | 5.100 | 5.100 | 5.100 | 4.748 | 200 |
| 2021-12-29 | 5.100 | 5.100 | 5.100 | 5.100 | 4.748 | 581 |
| 2021-12-28 | 5.000 | 5.000 | 4.820 | 5.000 | 4.655 | 2,750 |
| 2021-12-27 | 5.200 | 5.200 | 5.000 | 5.000 | 4.655 | 1,871 |
| 2021-12-23 | 4.960 | 5.100 | 4.960 | 5.100 | 4.748 | 1,894 |
| 2021-12-22 | 5.200 | 5.200 | 5.000 | 5.100 | 4.748 | 12,665 |
| 2021-12-21 | 5.250 | 5.250 | 5.250 | 5.250 | 4.888 | 200 |
| 2021-12-20 | 5.300 | 5.300 | 5.250 | 5.250 | 4.888 | 335 |
| 2021-12-17 | 5.200 | 5.300 | 5.200 | 5.250 | 4.888 | 821 |
| 2021-12-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.841 | 200 |
| 2021-12-15 | 5.200 | 5.200 | 5.150 | 5.200 | 4.841 | 1,800 |
| 2021-12-14 | 5.300 | 5.300 | 5.300 | 5.300 | 4.935 | 220 |
| 2021-12-13 | 5.200 | 5.200 | 5.200 | 5.200 | 4.841 | 1,259 |
| 2021-12-10 | 5.300 | 5.300 | 5.300 | 5.300 | 4.935 | 130 |
| 2021-12-09 | 5.200 | 5.250 | 5.100 | 5.200 | 4.841 | 1,270 |
| 2021-12-06 | 5.150 | 5.350 | 5.150 | 5.350 | 4.981 | 2,460 |
| 2021-12-03 | 5.350 | 5.350 | 5.350 | 5.350 | 4.981 | 200 |
| 2021-12-02 | 5.200 | 5.200 | 5.200 | 5.200 | 4.841 | 10 |
| 2021-12-01 | 5.250 | 5.250 | 5.250 | 5.250 | 4.888 | 554 |
| 2021-11-30 | 5.350 | 5.350 | 5.250 | 5.250 | 4.888 | 300 |
| 2021-11-29 | 5.250 | 5.400 | 5.250 | 5.400 | 5.028 | 816 |
| 2021-11-25 | 5.250 | 5.250 | 5.250 | 5.250 | 4.888 | 620 |
| 2021-11-24 | 5.250 | 5.250 | 5.250 | 5.250 | 4.888 | 300 |
| 2021-11-23 | 5.100 | 5.250 | 5.100 | 5.150 | 4.795 | 1,036 |
| 2021-11-22 | 5.300 | 5.300 | 5.050 | 5.100 | 4.748 | 875 |
| 2021-11-19 | 5.450 | 5.450 | 5.200 | 5.200 | 4.841 | 2,408 |
| 2021-11-18 | 5.500 | 5.500 | 5.250 | 5.300 | 4.935 | 4,899 |
| 2021-11-17 | 5.550 | 5.550 | 5.500 | 5.500 | 5.121 | 1,468 |
| 2021-11-16 | 5.550 | 5.600 | 5.550 | 5.600 | 5.214 | 232 |
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.