Muza S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	14.150	14.150	14.150	14.150	14.150	0
2025-05-12	14.150	14.150	14.150	14.150	14.150	0
2025-05-09	14.150	14.150	14.150	14.150	14.150	0
2025-05-08	14.150	14.150	14.150	14.150	14.150	71
2025-05-05	14.150	14.150	14.150	14.150	14.150	50
2025-05-02	13.750	14.300	13.700	14.300	14.300	80
2025-04-28	13.950	14.250	13.900	14.250	14.250	202
2025-04-25	14.300	14.300	14.300	14.300	14.300	3
2025-04-23	14.400	14.400	14.400	14.400	14.400	8
2025-04-22	13.800	14.200	13.800	14.000	14.000	1,200
2025-04-16	13.850	13.850	13.850	13.850	13.850	1
2025-04-15	14.000	14.000	14.000	14.000	14.000	248
2025-04-14	14.050	14.250	14.000	14.000	14.000	1,261
2025-04-11	13.900	13.900	13.900	13.900	13.900	510
2025-04-09	14.050	14.200	13.400	14.200	14.200	2,611
2025-04-08	14.200	14.400	14.200	14.300	14.300	1,800
2025-04-04	14.100	14.100	13.800	14.050	14.050	1,395
2025-04-03	14.050	14.300	14.050	14.300	14.300	685
2025-04-02	14.250	14.350	13.900	14.050	14.050	1,181
2025-04-01	14.500	14.500	12.550	13.850	13.850	12,764
2025-03-31	14.000	14.550	14.000	14.550	14.550	107
2025-03-28	14.500	14.550	14.500	14.500	14.500	891
2025-03-27	14.450	14.500	14.400	14.500	14.500	429
2025-03-26	14.500	14.500	14.000	14.400	14.400	1,432
2025-03-25	14.500	14.500	14.050	14.500	14.500	369
2025-03-24	14.500	14.550	13.300	14.550	14.550	2,848
2025-03-21	14.350	14.500	14.000	14.500	14.500	278
2025-03-20	14.350	14.350	14.350	14.350	14.350	190
2025-03-19	14.400	14.400	14.400	14.400	14.400	188
2025-03-18	14.100	14.450	14.100	14.450	14.450	215
2025-03-17	14.500	14.600	14.100	14.100	14.100	1,885
2025-03-14	14.500	14.500	14.500	14.500	14.500	187
2025-03-13	14.500	14.500	14.500	14.500	14.500	191
2025-03-12	14.500	14.500	14.500	14.500	14.500	197
2025-03-11	14.500	14.500	14.500	14.500	14.500	203
2025-03-10	14.700	14.700	14.700	14.700	14.700	20
2025-03-07	14.600	14.600	14.500	14.600	14.600	540
2025-03-06	14.600	14.600	14.500	14.500	14.500	2,080
2025-03-05	14.400	14.600	14.400	14.600	14.600	1,445
2025-03-04	14.600	14.600	14.400	14.400	14.400	577
2025-03-03	14.500	14.700	14.400	14.700	14.700	896
2025-02-28	14.000	14.500	14.000	14.500	14.500	1,896
2025-02-27	13.950	14.000	13.950	14.000	14.000	854
2025-02-26	13.850	13.950	13.850	13.950	13.950	490
2025-02-25	13.850	13.850	13.850	13.850	13.850	302
2025-02-24	13.850	13.950	13.850	13.850	13.850	302
2025-02-21	13.650	13.850	13.600	13.850	13.850	560
2025-02-20	13.700	13.700	13.100	13.600	13.600	2,195
2025-02-19	14.000	14.000	13.700	13.700	13.700	79
2025-02-18	14.000	14.000	13.700	13.700	13.700	416
2025-02-17	14.000	14.200	13.700	13.700	13.700	374
2025-02-14	14.100	14.250	14.000	14.000	14.000	1,394
2025-02-13	13.950	13.950	13.800	13.950	13.950	527
2025-02-12	14.250	14.250	14.000	14.000	14.000	636
2025-02-11	14.250	14.300	14.000	14.300	14.300	678
2025-02-10	13.600	14.250	13.500	14.250	14.250	2,581
2025-02-07	13.950	13.950	13.300	13.600	13.600	1,546
2025-02-06	13.450	14.000	13.300	14.000	14.000	1,440
2025-02-05	13.850	13.850	13.250	13.300	13.300	7,429
2025-02-04	14.000	14.000	13.850	13.850	13.850	774

← NewerPage 7 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.