Muza S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.900	10.900	10.400	10.600	10.600	305
2025-10-29	10.900	10.900	10.900	10.900	10.900	4
2025-10-28	11.000	11.000	10.800	10.900	10.900	1,122
2025-10-27	11.050	11.200	11.050	11.200	11.200	810
2025-10-24	11.250	11.250	11.250	11.250	11.250	300
2025-10-23	11.250	11.250	11.250	11.250	11.250	300
2025-10-22	11.250	11.250	11.250	11.250	11.250	300
2025-10-21	11.250	11.250	11.100	11.100	11.100	37
2025-10-20	11.300	11.300	11.300	11.300	11.300	28
2025-10-17	11.250	11.250	11.250	11.250	11.250	323
2025-10-16	11.100	11.250	11.100	11.250	11.250	323
2025-10-15	11.350	11.350	11.350	11.350	11.350	555
2025-10-14	11.700	11.700	11.350	11.350	11.350	555
2025-10-13	11.500	11.500	11.500	11.500	11.500	64
2025-10-10	11.500	11.500	11.500	11.500	11.500	0
2025-10-09	11.500	11.500	11.500	11.500	11.500	64
2025-10-08	11.500	11.500	11.500	11.500	11.500	60
2025-10-07	11.500	11.500	11.500	11.500	11.500	1,513
2025-10-06	11.500	11.500	11.400	11.500	11.500	1,513
2025-10-03	11.750	11.750	11.750	11.750	11.750	171
2025-10-02	11.500	11.500	11.500	11.500	11.500	30
2025-10-01	11.500	11.500	11.500	11.500	11.500	300
2025-09-30	11.750	11.750	11.750	11.750	11.750	0
2025-09-29	11.750	11.750	11.750	11.750	11.750	4
2025-09-26	11.750	11.750	11.750	11.750	11.750	4
2025-09-25	11.750	11.750	11.750	11.750	11.750	6
2025-09-24	11.700	11.700	11.700	11.700	11.700	171
2025-09-23	11.700	11.700	11.700	11.700	11.700	300
2025-09-22	11.750	11.750	11.700	11.700	11.700	1,030
2025-09-19	11.750	12.000	11.750	12.000	12.000	2
2025-09-18	11.750	11.750	11.750	11.750	11.750	5
2025-09-17	11.750	11.750	11.750	11.750	11.750	5
2025-09-16	11.750	11.750	11.750	11.750	11.750	10
2025-09-15	11.750	11.750	11.750	11.750	11.750	10
2025-09-12	11.700	11.700	11.700	11.700	11.700	6
2025-09-11	11.700	11.700	11.700	11.700	11.700	6
2025-09-10	11.950	11.950	11.950	11.950	11.950	748
2025-09-09	11.900	11.950	11.900	11.950	11.950	748
2025-09-08	12.000	12.200	11.700	11.700	11.700	4,932
2025-09-05	12.150	12.550	12.000	12.550	12.550	372
2025-09-04	12.500	12.500	12.500	12.500	12.500	590
2025-09-03	12.500	12.500	12.500	12.500	12.500	590
2025-09-02	12.500	12.500	12.500	12.500	12.500	590
2025-09-01	12.150	12.500	12.150	12.500	12.500	590
2025-08-29	12.200	12.200	12.150	12.150	12.150	582
2025-08-28	12.250	12.250	12.150	12.150	12.150	130
2025-08-27	12.250	12.250	12.250	12.250	12.250	300
2025-08-26	12.150	12.200	12.150	12.200	12.200	120
2025-08-25	12.500	12.500	12.150	12.150	12.150	153
2025-08-22	12.600	12.600	12.600	12.600	12.600	5
2025-08-21	12.700	12.700	12.600	12.650	12.650	716
2025-08-20	12.800	12.800	12.800	12.800	12.800	100
2025-08-19	12.850	12.850	12.850	12.850	12.850	27
2025-08-18	12.900	12.900	12.850	12.850	12.850	27
2025-08-14	12.900	12.900	12.900	12.900	12.900	108
2025-08-13	13.000	13.000	13.000	13.000	13.000	23
2025-08-12	13.000	13.000	13.000	13.000	13.000	30
2025-08-11	12.700	12.700	12.700	12.700	12.700	6
2025-08-08	12.950	12.950	12.950	12.950	12.950	35
2025-08-07	12.650	12.650	12.650	12.650	12.650	25

← NewerPage 5 of 19 · 1,100 trading daysOlder →

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.