Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 45 |
| 2026-07-23 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 800 |
| 2026-07-22 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 800 |
| 2026-07-21 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 2 |
| 2026-07-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 485 |
| 2026-07-17 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 485 |
| 2026-07-16 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 979 |
| 2026-07-15 | 8.750 | 8.750 | 8.650 | 8.700 | 8.700 | 2,936 |
| 2026-07-14 | 8.750 | 9.000 | 8.750 | 9.000 | 9.000 | 323 |
| 2026-07-13 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 455 |
| 2026-07-10 | 8.700 | 9.100 | 8.700 | 9.100 | 9.100 | 455 |
| 2026-07-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 2 |
| 2026-07-08 | 8.800 | 9.150 | 8.800 | 9.150 | 9.150 | 118 |
| 2026-07-07 | 8.800 | 9.000 | 8.800 | 9.000 | 9.000 | 2,484 |
| 2026-07-06 | 8.550 | 8.950 | 8.450 | 8.950 | 8.950 | 1,434 |
| 2026-07-03 | 9.000 | 9.000 | 8.600 | 8.750 | 8.750 | 2,306 |
| 2026-07-02 | 8.750 | 9.000 | 8.750 | 8.900 | 8.900 | 510 |
| 2026-07-01 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 2,395 |
| 2026-06-30 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 200 |
| 2026-06-29 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 485 |
| 2026-06-26 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 20 |
| 2026-06-25 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 20 |
| 2026-06-24 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 20 |
| 2026-06-23 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-06-22 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-06-19 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-06-18 | 9.250 | 9.250 | 9.200 | 9.200 | 9.200 | 2 |
| 2026-06-17 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2026-06-16 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2026-06-15 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2026-06-12 | 9.400 | 9.400 | 9.250 | 9.250 | 9.250 | 128 |
| 2026-06-11 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2026-06-10 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2026-06-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2026-06-08 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2,511 |
| 2026-06-05 | 9.100 | 9.450 | 9.050 | 9.050 | 9.050 | 2,511 |
| 2026-06-03 | 9.400 | 9.400 | 9.300 | 9.300 | 9.300 | 1,000 |
| 2026-06-02 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 1 |
| 2026-06-01 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 634 |
| 2026-05-29 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 100 |
| 2026-05-28 | 9.350 | 9.750 | 9.350 | 9.750 | 9.750 | 641 |
| 2026-05-27 | 9.650 | 9.650 | 9.350 | 9.350 | 9.350 | 1,903 |
| 2026-05-26 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 613 |
| 2026-05-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 8 |
| 2026-05-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 3,259 |
| 2026-05-21 | 9.800 | 10.000 | 9.800 | 9.900 | 9.900 | 3,259 |
| 2026-05-20 | 9.500 | 10.300 | 9.500 | 10.000 | 10.000 | 6,860 |
| 2026-05-19 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 45 |
| 2026-05-18 | 9.350 | 9.550 | 9.350 | 9.550 | 9.550 | 45 |
| 2026-05-15 | 9.100 | 9.700 | 9.100 | 9.350 | 9.350 | 3,150 |
| 2026-05-14 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 600 |
| 2026-05-13 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 600 |
| 2026-05-12 | 8.900 | 9.050 | 8.900 | 9.050 | 9.050 | 600 |
| 2026-05-11 | 9.000 | 9.050 | 8.700 | 8.850 | 8.850 | 1,813 |
| 2026-05-08 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 502 |
| 2026-05-07 | 9.100 | 9.400 | 9.100 | 9.400 | 9.400 | 22 |
| 2026-05-06 | 9.300 | 9.450 | 9.300 | 9.450 | 9.450 | 591 |
| 2026-05-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1 |
| 2026-05-04 | 9.400 | 9.800 | 9.400 | 9.450 | 9.450 | 1,748 |
| 2026-04-30 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 50 |
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.