Muza S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 34 |
| 2026-01-30 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 34 |
| 2026-01-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 95 |
| 2026-01-28 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 62 |
| 2026-01-27 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 62 |
| 2026-01-26 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 165 |
| 2026-01-23 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 165 |
| 2026-01-22 | 8.500 | 8.600 | 8.500 | 8.600 | 8.600 | 1,415 |
| 2026-01-21 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 102 |
| 2026-01-20 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 391 |
| 2026-01-19 | 8.700 | 9.000 | 8.700 | 9.000 | 9.000 | 122 |
| 2026-01-16 | 8.920 | 9.120 | 8.920 | 8.920 | 8.920 | 256 |
| 2026-01-15 | 8.400 | 8.920 | 8.400 | 8.920 | 8.920 | 1,987 |
| 2026-01-14 | 8.500 | 8.660 | 8.480 | 8.660 | 8.660 | 368 |
| 2026-01-13 | 8.560 | 8.660 | 8.560 | 8.660 | 8.660 | 145 |
| 2026-01-12 | 8.280 | 8.560 | 8.280 | 8.560 | 8.560 | 299 |
| 2026-01-09 | 7.840 | 8.280 | 7.840 | 8.280 | 8.280 | 1,514 |
| 2026-01-08 | 7.840 | 7.840 | 7.600 | 7.600 | 7.600 | 72 |
| 2026-01-07 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 5 |
| 2026-01-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 400 |
| 2026-01-02 | 7.560 | 7.660 | 7.500 | 7.580 | 7.580 | 5,951 |
| 2025-12-30 | 7.520 | 7.660 | 7.500 | 7.640 | 7.640 | 1,858 |
| 2025-12-29 | 7.800 | 7.800 | 7.520 | 7.520 | 7.520 | 410 |
| 2025-12-23 | 7.700 | 7.700 | 7.500 | 7.560 | 7.560 | 4,880 |
| 2025-12-22 | 7.800 | 7.800 | 7.600 | 7.620 | 7.620 | 263 |
| 2025-12-19 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2 |
| 2025-12-18 | 7.900 | 8.000 | 7.900 | 7.980 | 7.980 | 3,215 |
| 2025-12-17 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 7 |
| 2025-12-16 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 150 |
| 2025-12-15 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 150 |
| 2025-12-12 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 944 |
| 2025-12-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 294 |
| 2025-12-10 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 294 |
| 2025-12-09 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 360 |
| 2025-12-08 | 8.600 | 8.600 | 7.840 | 7.980 | 7.980 | 3,974 |
| 2025-12-05 | 8.600 | 8.700 | 8.500 | 8.700 | 8.700 | 1,934 |
| 2025-12-04 | 9.440 | 9.440 | 8.600 | 8.920 | 8.920 | 1,051 |
| 2025-12-03 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 2 |
| 2025-12-02 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 4 |
| 2025-12-01 | 9.900 | 9.900 | 9.440 | 9.440 | 9.440 | 817 |
| 2025-11-28 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 50 |
| 2025-11-27 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 50 |
| 2025-11-26 | 9.760 | 9.760 | 9.760 | 9.760 | 9.760 | 111 |
| 2025-11-25 | 9.500 | 10.000 | 9.500 | 9.760 | 9.760 | 111 |
| 2025-11-24 | 10.250 | 10.250 | 9.800 | 10.000 | 10.000 | 1,387 |
| 2025-11-21 | 10.200 | 10.250 | 10.200 | 10.250 | 10.250 | 479 |
| 2025-11-20 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 142 |
| 2025-11-19 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 91 |
| 2025-11-18 | 10.100 | 10.150 | 10.100 | 10.150 | 10.150 | 500 |
| 2025-11-17 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 50 |
| 2025-11-14 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 50 |
| 2025-11-13 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 219 |
| 2025-11-12 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 219 |
| 2025-11-10 | 10.150 | 10.250 | 10.150 | 10.250 | 10.250 | 219 |
| 2025-11-07 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 100 |
| 2025-11-06 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 10 |
| 2025-11-05 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 3 |
| 2025-11-04 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 21 |
| 2025-11-03 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 21 |
| 2025-10-31 | 10.600 | 10.600 | 10.100 | 10.100 | 10.100 | 1,901 |
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.