Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 9.150 | 9.550 | 9.150 | 9.550 | 9.550 | 1,500 |
| 2026-04-28 | 8.950 | 9.200 | 8.950 | 9.200 | 9.200 | 1,564 |
| 2026-04-27 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 756 |
| 2026-04-24 | 9.550 | 9.550 | 9.100 | 9.100 | 9.100 | 364 |
| 2026-04-23 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 525 |
| 2026-04-22 | 9.200 | 9.550 | 9.200 | 9.550 | 9.550 | 525 |
| 2026-04-21 | 9.550 | 9.550 | 9.400 | 9.400 | 9.400 | 321 |
| 2026-04-20 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 446 |
| 2026-04-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 217 |
| 2026-04-16 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 1,641 |
| 2026-04-15 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 505 |
| 2026-04-14 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 |
| 2026-04-13 | 10.100 | 10.100 | 9.350 | 9.350 | 9.350 | 1,673 |
| 2026-04-10 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 37 |
| 2026-04-09 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 37 |
| 2026-04-08 | 10.000 | 10.000 | 9.800 | 9.800 | 9.800 | 76 |
| 2026-04-07 | 10.500 | 10.500 | 10.000 | 10.000 | 10.000 | 1,091 |
| 2026-04-02 | 11.350 | 11.350 | 9.400 | 10.900 | 10.900 | 4,420 |
| 2026-04-01 | 10.500 | 11.500 | 10.400 | 11.400 | 11.400 | 4,919 |
| 2026-03-31 | 9.300 | 10.000 | 9.300 | 9.500 | 9.500 | 2,020 |
| 2026-03-30 | 9.300 | 9.300 | 8.900 | 9.300 | 9.300 | 1,432 |
| 2026-03-27 | 8.920 | 9.300 | 8.500 | 9.300 | 9.300 | 1,860 |
| 2026-03-26 | 8.300 | 8.920 | 8.300 | 8.920 | 8.920 | 2,335 |
| 2026-03-25 | 8.040 | 8.100 | 8.040 | 8.100 | 8.100 | 3 |
| 2026-03-24 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2026-03-23 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 10 |
| 2026-03-20 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 7 |
| 2026-03-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 7 |
| 2026-03-18 | 8.180 | 8.300 | 8.180 | 8.300 | 8.300 | 5 |
| 2026-03-17 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2026-03-16 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2026-03-13 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2026-03-12 | 7.980 | 7.980 | 7.960 | 7.960 | 7.960 | 150 |
| 2026-03-11 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2 |
| 2026-03-10 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2 |
| 2026-03-09 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2 |
| 2026-03-06 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 11 |
| 2026-03-05 | 7.940 | 8.300 | 7.940 | 8.300 | 8.300 | 11 |
| 2026-03-04 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 68 |
| 2026-03-03 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 68 |
| 2026-03-02 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 11 |
| 2026-02-27 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2026-02-26 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2026-02-25 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 10 |
| 2026-02-24 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 65 |
| 2026-02-23 | 8.000 | 8.300 | 7.920 | 8.300 | 8.300 | 33 |
| 2026-02-20 | 8.600 | 8.600 | 8.300 | 8.300 | 8.300 | 1,270 |
| 2026-02-19 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 42 |
| 2026-02-18 | 8.400 | 8.700 | 8.400 | 8.700 | 8.700 | 1,016 |
| 2026-02-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4 |
| 2026-02-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 4 |
| 2026-02-13 | 8.100 | 8.400 | 8.100 | 8.400 | 8.400 | 4 |
| 2026-02-12 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 30 |
| 2026-02-11 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 30 |
| 2026-02-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,039 |
| 2026-02-09 | 8.600 | 8.600 | 8.100 | 8.100 | 8.100 | 1,039 |
| 2026-02-06 | 8.300 | 8.400 | 8.300 | 8.400 | 8.400 | 1,346 |
| 2026-02-05 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 23 |
| 2026-02-04 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 5 |
| 2026-02-03 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 34 |
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.